{ "symbol": "SOLUSDT", "fetched_at": "2026-04-25T18:53:23.090650", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-27T15:00:00", "end_date": "2026-04-25T18:00:00", "klines": [ { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 199.11, "high": 200.49, "low": 198.94, "close": 200.11, "volume": 109199.348, "close_time": 1761580799999, "quote_volume": 21831770.33856, "trades": 100380, "taker_buy_base": 62165.636, "taker_buy_quote": 12427424.87278 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 200.11, "high": 203.11, "low": 200.02, "close": 202.47, "volume": 200794.14, "close_time": 1761584399999, "quote_volume": 40550242.60859, "trades": 131170, "taker_buy_base": 118247.444, "taker_buy_quote": 23877964.17331 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 202.46, "high": 203.25, "low": 201.69, "close": 202.28, "volume": 125930.564, "close_time": 1761587999999, "quote_volume": 25498790.71002, "trades": 93316, "taker_buy_base": 61994.082, "taker_buy_quote": 12556665.28842 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 202.27, "high": 203.22, "low": 201.23, "close": 201.65, "volume": 128764.003, "close_time": 1761591599999, "quote_volume": 26046860.74151, "trades": 83447, "taker_buy_base": 66881.356, "taker_buy_quote": 13529095.07513 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 201.66, "high": 201.74, "low": 199.82, "close": 200.03, "volume": 135323.918, "close_time": 1761595199999, "quote_volume": 27153390.52461, "trades": 92818, "taker_buy_base": 67131.233, "taker_buy_quote": 13473979.07957 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 200.03, "high": 200.23, "low": 198.66, "close": 198.73, "volume": 123437.037, "close_time": 1761598799999, "quote_volume": 24612004.39365, "trades": 84327, "taker_buy_base": 54798.15, "taker_buy_quote": 10927471.76799 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 198.72, "high": 199.56, "low": 197.71, "close": 198.73, "volume": 98690.087, "close_time": 1761602399999, "quote_volume": 19604015.5978, "trades": 70406, "taker_buy_base": 46449.958, "taker_buy_quote": 9232441.27479 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 198.73, "high": 199.43, "low": 198.05, "close": 198.3, "volume": 80960.085, "close_time": 1761605999999, "quote_volume": 16089699.75706, "trades": 66650, "taker_buy_base": 46031.107, "taker_buy_quote": 9149180.14874 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 198.31, "high": 198.96, "low": 197.34, "close": 198.7, "volume": 103157.859, "close_time": 1761609599999, "quote_volume": 20434104.75654, "trades": 68443, "taker_buy_base": 47211.343, "taker_buy_quote": 9355545.36391 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 198.71, "high": 200.38, "low": 198.41, "close": 199.68, "volume": 100381.993, "close_time": 1761613199999, "quote_volume": 20034782.63626, "trades": 71255, "taker_buy_base": 54692.697, "taker_buy_quote": 10913998.22279 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 199.69, "high": 202.05, "low": 199.68, "close": 201.36, "volume": 107306.344, "close_time": 1761616799999, "quote_volume": 21553572.67055, "trades": 73909, "taker_buy_base": 59122.101, "taker_buy_quote": 11882260.10757 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 201.36, "high": 201.9, "low": 199.47, "close": 200.75, "volume": 150669.429, "close_time": 1761620399999, "quote_volume": 30255150.60981, "trades": 88490, "taker_buy_base": 68420.163, "taker_buy_quote": 13750333.90026 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 200.75, "high": 201.93, "low": 199.83, "close": 201.27, "volume": 99832.37, "close_time": 1761623999999, "quote_volume": 20066392.30664, "trades": 91541, "taker_buy_base": 45011.194, "taker_buy_quote": 9048477.71274 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 201.27, "high": 202.16, "low": 200.42, "close": 201.12, "volume": 80946.363, "close_time": 1761627599999, "quote_volume": 16299818.50174, "trades": 69203, "taker_buy_base": 38878.358, "taker_buy_quote": 7830488.73038 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 201.12, "high": 201.47, "low": 198.62, "close": 198.71, "volume": 134617.142, "close_time": 1761631199999, "quote_volume": 26896337.17462, "trades": 78294, "taker_buy_base": 44735.14, "taker_buy_quote": 8941581.62871 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 198.72, "high": 200.94, "low": 198.71, "close": 200.9, "volume": 84931.227, "close_time": 1761634799999, "quote_volume": 16961405.44996, "trades": 67577, "taker_buy_base": 52975.735, "taker_buy_quote": 10580189.21904 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 200.9, "high": 203.0, "low": 200.69, "close": 202.35, "volume": 193853.356, "close_time": 1761638399999, "quote_volume": 39211164.53499, "trades": 113553, "taker_buy_base": 92769.765, "taker_buy_quote": 18756598.65374 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 202.36, "high": 203.99, "low": 201.94, "close": 203.42, "volume": 145439.589, "close_time": 1761641999999, "quote_volume": 29553285.7814, "trades": 79097, "taker_buy_base": 94343.885, "taker_buy_quote": 19175553.53743 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 203.42, "high": 203.79, "low": 201.47, "close": 201.97, "volume": 116840.246, "close_time": 1761645599999, "quote_volume": 23654235.63977, "trades": 64253, "taker_buy_base": 57279.601, "taker_buy_quote": 11591668.15327 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 201.96, "high": 202.03, "low": 199.86, "close": 200.31, "volume": 141202.834, "close_time": 1761649199999, "quote_volume": 28338546.55578, "trades": 65025, "taker_buy_base": 82480.293, "taker_buy_quote": 16550581.07079 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 200.31, "high": 200.65, "low": 199.14, "close": 199.73, "volume": 118322.836, "close_time": 1761652799999, "quote_volume": 23652268.06067, "trades": 66993, "taker_buy_base": 63300.876, "taker_buy_quote": 12657888.04822 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 199.73, "high": 200.39, "low": 198.24, "close": 200.21, "volume": 196883.734, "close_time": 1761656399999, "quote_volume": 39235332.07126, "trades": 85220, "taker_buy_base": 90217.601, "taker_buy_quote": 17993324.56263 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 200.22, "high": 203.03, "low": 200.14, "close": 202.73, "volume": 235079.297, "close_time": 1761659999999, "quote_volume": 47422269.55693, "trades": 166337, "taker_buy_base": 139453.81, "taker_buy_quote": 28125156.50212 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 202.74, "high": 202.93, "low": 196.58, "close": 199.54, "volume": 493609.169, "close_time": 1761663599999, "quote_volume": 98567112.45771, "trades": 256667, "taker_buy_base": 186181.994, "taker_buy_quote": 37181442.27526 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 199.55, "high": 200.7, "low": 198.35, "close": 198.85, "volume": 212988.0, "close_time": 1761667199999, "quote_volume": 42472790.71763, "trades": 148048, "taker_buy_base": 124503.018, "taker_buy_quote": 24834286.23844 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 198.86, "high": 200.67, "low": 197.94, "close": 199.82, "volume": 165875.106, "close_time": 1761670799999, "quote_volume": 33071907.10487, "trades": 136289, "taker_buy_base": 97005.58, "taker_buy_quote": 19351528.10952 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 199.83, "high": 200.89, "low": 199.64, "close": 200.85, "volume": 100594.746, "close_time": 1761674399999, "quote_volume": 20155777.76327, "trades": 82976, "taker_buy_base": 41341.577, "taker_buy_quote": 8281942.80883 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 200.86, "high": 201.28, "low": 198.9, "close": 199.69, "volume": 102601.649, "close_time": 1761677999999, "quote_volume": 20524311.07355, "trades": 84447, "taker_buy_base": 41976.244, "taker_buy_quote": 8393572.24303 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 199.7, "high": 200.14, "low": 194.48, "close": 195.35, "volume": 338715.428, "close_time": 1761681599999, "quote_volume": 66526386.85853, "trades": 207243, "taker_buy_base": 116438.738, "taker_buy_quote": 22876884.50178 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 195.34, "high": 195.36, "low": 192.07, "close": 192.48, "volume": 443397.439, "close_time": 1761685199999, "quote_volume": 85801592.17008, "trades": 311358, "taker_buy_base": 176282.642, "taker_buy_quote": 34119224.41226 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 192.48, "high": 194.46, "low": 190.22, "close": 193.83, "volume": 303551.545, "close_time": 1761688799999, "quote_volume": 58388836.07922, "trades": 169983, "taker_buy_base": 159458.871, "taker_buy_quote": 30693828.63684 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 193.83, "high": 195.16, "low": 193.33, "close": 194.93, "volume": 170696.937, "close_time": 1761692399999, "quote_volume": 33172404.30254, "trades": 89742, "taker_buy_base": 97618.691, "taker_buy_quote": 18969241.21518 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 194.92, "high": 194.93, "low": 193.75, "close": 194.15, "volume": 90833.182, "close_time": 1761695999999, "quote_volume": 17638559.28998, "trades": 51980, "taker_buy_base": 37780.458, "taker_buy_quote": 7336899.90119 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 194.16, "high": 195.09, "low": 193.33, "close": 193.81, "volume": 89289.774, "close_time": 1761699599999, "quote_volume": 17344165.04734, "trades": 73954, "taker_buy_base": 43026.943, "taker_buy_quote": 8361490.43723 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 193.81, "high": 195.02, "low": 192.68, "close": 194.12, "volume": 135809.301, "close_time": 1761703199999, "quote_volume": 26316793.95232, "trades": 85685, "taker_buy_base": 53291.522, "taker_buy_quote": 10332634.41591 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 194.13, "high": 194.85, "low": 193.98, "close": 194.68, "volume": 75164.918, "close_time": 1761706799999, "quote_volume": 14622201.86007, "trades": 48441, "taker_buy_base": 37158.14, "taker_buy_quote": 7228428.77327 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 194.68, "high": 194.69, "low": 193.2, "close": 193.89, "volume": 109489.261, "close_time": 1761710399999, "quote_volume": 21220311.23094, "trades": 63038, "taker_buy_base": 31083.781, "taker_buy_quote": 6023321.1692 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 193.9, "high": 194.76, "low": 193.75, "close": 194.57, "volume": 56775.722, "close_time": 1761713999999, "quote_volume": 11027051.31835, "trades": 44673, "taker_buy_base": 23818.297, "taker_buy_quote": 4628010.28232 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 194.57, "high": 195.81, "low": 194.43, "close": 195.16, "volume": 52305.191, "close_time": 1761717599999, "quote_volume": 10208701.80862, "trades": 43597, "taker_buy_base": 29344.943, "taker_buy_quote": 5727778.41855 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 195.15, "high": 195.75, "low": 194.75, "close": 195.57, "volume": 49525.52, "close_time": 1761721199999, "quote_volume": 9669945.70707, "trades": 38097, "taker_buy_base": 25925.971, "taker_buy_quote": 5063174.14106 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 195.58, "high": 196.07, "low": 195.12, "close": 195.65, "volume": 58861.698, "close_time": 1761724799999, "quote_volume": 11511236.27962, "trades": 41594, "taker_buy_base": 31461.88, "taker_buy_quote": 6153461.32735 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 195.65, "high": 195.73, "low": 194.02, "close": 194.5, "volume": 122582.734, "close_time": 1761728399999, "quote_volume": 23860455.25353, "trades": 56786, "taker_buy_base": 32907.319, "taker_buy_quote": 6405141.95631 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 194.5, "high": 194.74, "low": 193.78, "close": 194.21, "volume": 80473.678, "close_time": 1761731999999, "quote_volume": 15630709.4957, "trades": 52762, "taker_buy_base": 23997.185, "taker_buy_quote": 4661700.22296 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 194.2, "high": 197.07, "low": 193.95, "close": 196.25, "volume": 150072.577, "close_time": 1761735599999, "quote_volume": 29398406.56941, "trades": 89300, "taker_buy_base": 89098.947, "taker_buy_quote": 17468988.84387 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 196.26, "high": 199.37, "low": 196.04, "close": 198.74, "volume": 263315.327, "close_time": 1761739199999, "quote_volume": 52187891.5829, "trades": 128374, "taker_buy_base": 150219.783, "taker_buy_quote": 29764018.22789 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 198.74, "high": 199.88, "low": 198.15, "close": 199.87, "volume": 106477.368, "close_time": 1761742799999, "quote_volume": 21174795.45789, "trades": 74755, "taker_buy_base": 61263.949, "taker_buy_quote": 12185930.14103 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 199.87, "high": 201.7, "low": 199.15, "close": 200.75, "volume": 379446.092, "close_time": 1761746399999, "quote_volume": 76074771.54005, "trades": 203442, "taker_buy_base": 162083.131, "taker_buy_quote": 32506637.21764 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 200.75, "high": 201.0, "low": 198.7, "close": 200.03, "volume": 210767.244, "close_time": 1761749999999, "quote_volume": 42090318.96837, "trades": 162865, "taker_buy_base": 75577.639, "taker_buy_quote": 15097348.13328 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 200.04, "high": 200.68, "low": 196.37, "close": 196.78, "volume": 247353.119, "close_time": 1761753599999, "quote_volume": 49045070.72645, "trades": 179147, "taker_buy_base": 94622.759, "taker_buy_quote": 18775694.3215 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 196.78, "high": 196.88, "low": 194.72, "close": 195.35, "volume": 237358.627, "close_time": 1761757199999, "quote_volume": 46449403.44924, "trades": 194673, "taker_buy_base": 97626.805, "taker_buy_quote": 19104936.17928 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 195.35, "high": 198.77, "low": 194.87, "close": 198.5, "volume": 180684.96, "close_time": 1761760799999, "quote_volume": 35586110.26055, "trades": 143605, "taker_buy_base": 97347.408, "taker_buy_quote": 19170401.06322 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 198.51, "high": 198.56, "low": 189.37, "close": 193.54, "volume": 1071754.971, "close_time": 1761764399999, "quote_volume": 207661799.79639, "trades": 636629, "taker_buy_base": 486696.968, "taker_buy_quote": 94342794.49121 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 193.55, "high": 195.29, "low": 191.36, "close": 192.76, "volume": 413211.31, "close_time": 1761767999999, "quote_volume": 79943517.47, "trades": 326447, "taker_buy_base": 176887.353, "taker_buy_quote": 34236243.12651 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 192.75, "high": 196.26, "low": 191.92, "close": 195.56, "volume": 196004.597, "close_time": 1761771599999, "quote_volume": 38038594.26645, "trades": 159616, "taker_buy_base": 117461.912, "taker_buy_quote": 22803398.5735 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 195.56, "high": 197.06, "low": 195.08, "close": 196.03, "volume": 116860.042, "close_time": 1761775199999, "quote_volume": 22892701.99734, "trades": 63703, "taker_buy_base": 78837.57, "taker_buy_quote": 15447140.90728 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 196.04, "high": 196.41, "low": 195.24, "close": 195.37, "volume": 78841.619, "close_time": 1761778799999, "quote_volume": 15439719.66469, "trades": 65040, "taker_buy_base": 30225.744, "taker_buy_quote": 5921677.78708 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 195.37, "high": 195.56, "low": 192.98, "close": 193.88, "volume": 138462.179, "close_time": 1761782399999, "quote_volume": 26901546.66934, "trades": 107262, "taker_buy_base": 54996.032, "taker_buy_quote": 10683712.46437 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 193.89, "high": 194.72, "low": 192.12, "close": 194.67, "volume": 108362.705, "close_time": 1761785999999, "quote_volume": 20960921.21234, "trades": 109833, "taker_buy_base": 54899.578, "taker_buy_quote": 10625532.53667 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 194.66, "high": 196.01, "low": 193.47, "close": 195.51, "volume": 87317.158, "close_time": 1761789599999, "quote_volume": 16993288.74398, "trades": 84399, "taker_buy_base": 48122.524, "taker_buy_quote": 9366330.92714 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 195.52, "high": 198.19, "low": 195.24, "close": 198.17, "volume": 135461.768, "close_time": 1761793199999, "quote_volume": 26659032.07482, "trades": 101613, "taker_buy_base": 92449.61, "taker_buy_quote": 18197607.25585 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 198.18, "high": 198.19, "low": 196.6, "close": 197.1, "volume": 107704.429, "close_time": 1761796799999, "quote_volume": 21252882.51853, "trades": 89219, "taker_buy_base": 43927.067, "taker_buy_quote": 8665436.9928 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 197.09, "high": 197.18, "low": 190.35, "close": 191.81, "volume": 515476.139, "close_time": 1761800399999, "quote_volume": 99474181.2348, "trades": 373026, "taker_buy_base": 194258.501, "taker_buy_quote": 37476680.14725 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 191.81, "high": 195.66, "low": 191.43, "close": 195.15, "volume": 209800.387, "close_time": 1761803999999, "quote_volume": 40608526.43222, "trades": 169729, "taker_buy_base": 130301.205, "taker_buy_quote": 25257736.01037 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 195.15, "high": 195.45, "low": 193.33, "close": 194.18, "volume": 179575.544, "close_time": 1761807599999, "quote_volume": 34911871.51728, "trades": 121467, "taker_buy_base": 98864.121, "taker_buy_quote": 19219333.09736 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 194.18, "high": 196.19, "low": 193.92, "close": 195.8, "volume": 148024.775, "close_time": 1761811199999, "quote_volume": 28946792.15168, "trades": 84623, "taker_buy_base": 85292.799, "taker_buy_quote": 16680515.96526 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 195.79, "high": 196.11, "low": 194.6, "close": 195.39, "volume": 122444.7, "close_time": 1761814799999, "quote_volume": 23914398.6777, "trades": 80177, "taker_buy_base": 44153.081, "taker_buy_quote": 8623951.98967 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 195.38, "high": 195.46, "low": 192.32, "close": 192.39, "volume": 144242.314, "close_time": 1761818399999, "quote_volume": 27883695.87867, "trades": 99772, "taker_buy_base": 58882.767, "taker_buy_quote": 11380116.35225 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 192.39, "high": 192.48, "low": 191.01, "close": 192.19, "volume": 169057.912, "close_time": 1761821999999, "quote_volume": 32422470.42592, "trades": 111633, "taker_buy_base": 59940.265, "taker_buy_quote": 11499264.89244 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 192.19, "high": 192.65, "low": 191.27, "close": 191.85, "volume": 98149.371, "close_time": 1761825599999, "quote_volume": 18841707.0017, "trades": 88142, "taker_buy_base": 44428.483, "taker_buy_quote": 8533264.03333 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 191.85, "high": 192.06, "low": 186.36, "close": 187.85, "volume": 571434.681, "close_time": 1761829199999, "quote_volume": 107726681.33685, "trades": 310517, "taker_buy_base": 229270.148, "taker_buy_quote": 43157004.91664 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 187.85, "high": 188.69, "low": 184.91, "close": 185.74, "volume": 401711.187, "close_time": 1761832799999, "quote_volume": 74935180.66319, "trades": 294583, "taker_buy_base": 168961.536, "taker_buy_quote": 31540044.28675 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 185.74, "high": 187.86, "low": 185.66, "close": 187.28, "volume": 204645.677, "close_time": 1761836399999, "quote_volume": 38210203.80936, "trades": 214502, "taker_buy_base": 111222.792, "taker_buy_quote": 20770834.67441 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 187.27, "high": 187.64, "low": 184.49, "close": 185.02, "volume": 177191.653, "close_time": 1761839999999, "quote_volume": 32898420.83237, "trades": 178206, "taker_buy_base": 80113.179, "taker_buy_quote": 14878669.51923 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 185.01, "high": 186.35, "low": 183.96, "close": 185.31, "volume": 177003.305, "close_time": 1761843599999, "quote_volume": 32755908.04612, "trades": 153336, "taker_buy_base": 90186.979, "taker_buy_quote": 16698440.54897 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 185.31, "high": 185.34, "low": 181.42, "close": 183.8, "volume": 246436.443, "close_time": 1761847199999, "quote_volume": 45110777.10896, "trades": 209776, "taker_buy_base": 112265.451, "taker_buy_quote": 20554311.64263 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 183.8, "high": 183.94, "low": 180.82, "close": 181.31, "volume": 171187.336, "close_time": 1761850799999, "quote_volume": 31151827.09257, "trades": 129488, "taker_buy_base": 77378.07, "taker_buy_quote": 14079902.10054 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 181.3, "high": 181.9, "low": 178.65, "close": 179.06, "volume": 342175.703, "close_time": 1761854399999, "quote_volume": 61690066.11536, "trades": 212077, "taker_buy_base": 137660.512, "taker_buy_quote": 24838549.49757 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 179.05, "high": 182.59, "low": 178.79, "close": 182.25, "volume": 263826.29, "close_time": 1761857999999, "quote_volume": 47650742.90384, "trades": 204138, "taker_buy_base": 151764.404, "taker_buy_quote": 27418990.67953 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 182.26, "high": 182.71, "low": 181.13, "close": 182.39, "volume": 173025.632, "close_time": 1761861599999, "quote_volume": 31515537.03836, "trades": 105456, "taker_buy_base": 98393.419, "taker_buy_quote": 17922537.69471 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 182.39, "high": 183.74, "low": 182.11, "close": 183.66, "volume": 141173.356, "close_time": 1761865199999, "quote_volume": 25823223.85799, "trades": 81031, "taker_buy_base": 76981.114, "taker_buy_quote": 14082777.21066 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 183.65, "high": 184.74, "low": 182.6, "close": 184.69, "volume": 159109.798, "close_time": 1761868799999, "quote_volume": 29229036.69584, "trades": 75085, "taker_buy_base": 85448.045, "taker_buy_quote": 15695156.29665 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 184.69, "high": 186.52, "low": 184.06, "close": 185.45, "volume": 180047.387, "close_time": 1761872399999, "quote_volume": 33315945.66896, "trades": 95235, "taker_buy_base": 106105.95, "taker_buy_quote": 19643272.68604 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 185.45, "high": 186.91, "low": 185.04, "close": 186.25, "volume": 196692.26, "close_time": 1761875999999, "quote_volume": 36643101.45135, "trades": 92939, "taker_buy_base": 93806.302, "taker_buy_quote": 17471125.63374 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 186.26, "high": 186.3, "low": 183.7, "close": 184.63, "volume": 165960.364, "close_time": 1761879599999, "quote_volume": 30676419.54038, "trades": 101857, "taker_buy_base": 63996.381, "taker_buy_quote": 11833936.87188 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 184.63, "high": 185.75, "low": 184.13, "close": 185.15, "volume": 105908.883, "close_time": 1761883199999, "quote_volume": 19598136.06368, "trades": 82622, "taker_buy_base": 61880.859, "taker_buy_quote": 11451193.44023 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 185.14, "high": 187.03, "low": 184.95, "close": 186.65, "volume": 136123.625, "close_time": 1761886799999, "quote_volume": 25356230.65538, "trades": 91251, "taker_buy_base": 86243.99, "taker_buy_quote": 16066253.49189 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 186.64, "high": 186.64, "low": 185.32, "close": 185.71, "volume": 121598.092, "close_time": 1761890399999, "quote_volume": 22578318.70061, "trades": 56144, "taker_buy_base": 67759.202, "taker_buy_quote": 12575537.69024 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 185.71, "high": 185.87, "low": 184.94, "close": 185.55, "volume": 69286.627, "close_time": 1761893999999, "quote_volume": 12840316.40479, "trades": 57902, "taker_buy_base": 25788.055, "taker_buy_quote": 4779705.49432 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 185.56, "high": 186.13, "low": 184.77, "close": 185.36, "volume": 113664.421, "close_time": 1761897599999, "quote_volume": 21082286.14458, "trades": 58902, "taker_buy_base": 54247.174, "taker_buy_quote": 10062243.81967 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 185.36, "high": 186.58, "low": 184.58, "close": 186.5, "volume": 97814.496, "close_time": 1761901199999, "quote_volume": 18151951.92368, "trades": 72750, "taker_buy_base": 55421.93, "taker_buy_quote": 10289500.61395 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 186.5, "high": 187.03, "low": 186.0, "close": 186.63, "volume": 133441.289, "close_time": 1761904799999, "quote_volume": 24898611.42475, "trades": 64151, "taker_buy_base": 52102.378, "taker_buy_quote": 9721566.40369 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 186.64, "high": 187.37, "low": 186.22, "close": 186.41, "volume": 94435.167, "close_time": 1761908399999, "quote_volume": 17632554.81022, "trades": 63400, "taker_buy_base": 43090.699, "taker_buy_quote": 8047364.78881 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 186.41, "high": 189.22, "low": 186.23, "close": 188.89, "volume": 132911.963, "close_time": 1761911999999, "quote_volume": 24935115.91182, "trades": 78856, "taker_buy_base": 77045.635, "taker_buy_quote": 14455186.51708 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 188.89, "high": 189.4, "low": 186.34, "close": 186.51, "volume": 291184.177, "close_time": 1761915599999, "quote_volume": 54758366.04665, "trades": 115579, "taker_buy_base": 158706.562, "taker_buy_quote": 29860852.32173 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 186.51, "high": 188.58, "low": 186.0, "close": 188.35, "volume": 137648.455, "close_time": 1761919199999, "quote_volume": 25748183.59443, "trades": 126077, "taker_buy_base": 82437.146, "taker_buy_quote": 15427310.26081 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 188.36, "high": 189.47, "low": 186.96, "close": 189.08, "volume": 164862.452, "close_time": 1761922799999, "quote_volume": 31024545.06709, "trades": 157722, "taker_buy_base": 98146.765, "taker_buy_quote": 18474332.42074 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 189.08, "high": 190.26, "low": 187.95, "close": 188.13, "volume": 207864.427, "close_time": 1761926399999, "quote_volume": 39321770.62039, "trades": 143513, "taker_buy_base": 114684.998, "taker_buy_quote": 21700296.84565 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 188.12, "high": 188.6, "low": 184.68, "close": 185.05, "volume": 166225.722, "close_time": 1761929999999, "quote_volume": 30977206.57076, "trades": 133565, "taker_buy_base": 65165.391, "taker_buy_quote": 12144698.26193 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 185.05, "high": 185.95, "low": 184.38, "close": 185.36, "volume": 154363.031, "close_time": 1761933599999, "quote_volume": 28567785.69769, "trades": 136237, "taker_buy_base": 75989.399, "taker_buy_quote": 14067203.68224 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 185.35, "high": 186.57, "low": 184.5, "close": 185.97, "volume": 128976.062, "close_time": 1761937199999, "quote_volume": 23935502.35692, "trades": 100586, "taker_buy_base": 73672.996, "taker_buy_quote": 13675022.52016 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 185.96, "high": 189.04, "low": 185.01, "close": 188.42, "volume": 139820.156, "close_time": 1761940799999, "quote_volume": 26182343.11971, "trades": 109705, "taker_buy_base": 80629.307, "taker_buy_quote": 15103621.29029 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 188.41, "high": 188.78, "low": 186.71, "close": 186.92, "volume": 107277.456, "close_time": 1761944399999, "quote_volume": 20157460.96001, "trades": 75027, "taker_buy_base": 55437.077, "taker_buy_quote": 10421277.25176 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 186.92, "high": 187.7, "low": 186.54, "close": 187.25, "volume": 46635.848, "close_time": 1761947999999, "quote_volume": 8725896.95305, "trades": 48234, "taker_buy_base": 26539.159, "taker_buy_quote": 4966737.78053 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 187.25, "high": 187.89, "low": 187.0, "close": 187.27, "volume": 58188.435, "close_time": 1761951599999, "quote_volume": 10906553.41225, "trades": 43624, "taker_buy_base": 33710.388, "taker_buy_quote": 6319378.91343 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 187.27, "high": 187.81, "low": 187.13, "close": 187.21, "volume": 42463.045, "close_time": 1761955199999, "quote_volume": 7961135.57614, "trades": 31116, "taker_buy_base": 24311.88, "taker_buy_quote": 4558522.94418 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 187.21, "high": 187.34, "low": 186.04, "close": 187.11, "volume": 133451.34, "close_time": 1761958799999, "quote_volume": 24898716.94367, "trades": 50923, "taker_buy_base": 68923.096, "taker_buy_quote": 12856578.30459 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 187.11, "high": 187.45, "low": 186.12, "close": 186.12, "volume": 48567.388, "close_time": 1761962399999, "quote_volume": 9077910.5913, "trades": 37640, "taker_buy_base": 22081.951, "taker_buy_quote": 4128197.35475 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 186.13, "high": 186.76, "low": 185.5, "close": 186.61, "volume": 53759.074, "close_time": 1761965999999, "quote_volume": 10000164.62956, "trades": 43491, "taker_buy_base": 26347.788, "taker_buy_quote": 4901896.75616 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 186.6, "high": 187.48, "low": 186.57, "close": 187.2, "volume": 43906.725, "close_time": 1761969599999, "quote_volume": 8213943.72194, "trades": 39052, "taker_buy_base": 24051.892, "taker_buy_quote": 4499588.72116 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 187.2, "high": 187.55, "low": 186.3, "close": 187.08, "volume": 56005.725, "close_time": 1761973199999, "quote_volume": 10462786.13999, "trades": 42379, "taker_buy_base": 30316.407, "taker_buy_quote": 5663870.62776 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 187.07, "high": 187.13, "low": 186.16, "close": 186.23, "volume": 27091.73, "close_time": 1761976799999, "quote_volume": 5055812.58504, "trades": 29394, "taker_buy_base": 13136.324, "taker_buy_quote": 2451313.9804 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 186.23, "high": 186.38, "low": 185.0, "close": 185.71, "volume": 69833.425, "close_time": 1761980399999, "quote_volume": 12959208.37844, "trades": 37467, "taker_buy_base": 32137.276, "taker_buy_quote": 5964877.29257 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 185.71, "high": 186.37, "low": 185.32, "close": 185.8, "volume": 51689.842, "close_time": 1761983999999, "quote_volume": 9602586.86914, "trades": 35498, "taker_buy_base": 24230.668, "taker_buy_quote": 4502128.42516 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 185.79, "high": 186.54, "low": 185.66, "close": 186.54, "volume": 46145.514, "close_time": 1761987599999, "quote_volume": 8586657.15777, "trades": 34221, "taker_buy_base": 27324.062, "taker_buy_quote": 5083971.77025 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 186.54, "high": 186.72, "low": 185.73, "close": 185.82, "volume": 54782.706, "close_time": 1761991199999, "quote_volume": 10201555.76584, "trades": 36131, "taker_buy_base": 31520.935, "taker_buy_quote": 5872191.29112 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 185.82, "high": 186.42, "low": 185.28, "close": 186.16, "volume": 56410.365, "close_time": 1761994799999, "quote_volume": 10483537.06029, "trades": 33862, "taker_buy_base": 31068.591, "taker_buy_quote": 5774670.88192 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 186.16, "high": 186.65, "low": 185.7, "close": 186.22, "volume": 65394.97, "close_time": 1761998399999, "quote_volume": 12176272.60801, "trades": 33268, "taker_buy_base": 21791.304, "taker_buy_quote": 4056897.37611 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 186.22, "high": 186.65, "low": 186.22, "close": 186.4, "volume": 70672.855, "close_time": 1762001999999, "quote_volume": 13178494.87102, "trades": 36785, "taker_buy_base": 20953.576, "taker_buy_quote": 3906711.64075 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 186.41, "high": 186.49, "low": 184.8, "close": 185.34, "volume": 69152.257, "close_time": 1762005599999, "quote_volume": 12837714.14338, "trades": 43985, "taker_buy_base": 28480.987, "taker_buy_quote": 5289940.52596 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 185.33, "high": 185.59, "low": 183.79, "close": 185.03, "volume": 96841.363, "close_time": 1762009199999, "quote_volume": 17866338.89353, "trades": 65693, "taker_buy_base": 38357.529, "taker_buy_quote": 7077737.62708 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 185.03, "high": 186.43, "low": 184.88, "close": 186.42, "volume": 107061.494, "close_time": 1762012799999, "quote_volume": 19881176.58674, "trades": 67716, "taker_buy_base": 51683.506, "taker_buy_quote": 9596320.12823 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 186.42, "high": 187.12, "low": 186.0, "close": 186.43, "volume": 85951.465, "close_time": 1762016399999, "quote_volume": 16042194.54245, "trades": 67293, "taker_buy_base": 33651.506, "taker_buy_quote": 6280191.702 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 186.44, "high": 186.55, "low": 184.9, "close": 184.96, "volume": 72155.66, "close_time": 1762019999999, "quote_volume": 13386020.02414, "trades": 47417, "taker_buy_base": 45738.936, "taker_buy_quote": 8482673.69262 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 184.96, "high": 185.76, "low": 184.87, "close": 185.73, "volume": 88213.799, "close_time": 1762023599999, "quote_volume": 16339448.7498, "trades": 40853, "taker_buy_base": 70790.484, "taker_buy_quote": 13111303.12325 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 185.73, "high": 186.37, "low": 185.4, "close": 186.27, "volume": 27690.584, "close_time": 1762027199999, "quote_volume": 5145818.57792, "trades": 28095, "taker_buy_base": 16915.744, "taker_buy_quote": 3144014.01506 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 186.28, "high": 186.96, "low": 186.15, "close": 186.49, "volume": 44783.361, "close_time": 1762030799999, "quote_volume": 8357259.22266, "trades": 30954, "taker_buy_base": 14748.58, "taker_buy_quote": 2752245.68483 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 186.49, "high": 186.61, "low": 185.3, "close": 185.35, "volume": 35010.404, "close_time": 1762034399999, "quote_volume": 6516096.0703, "trades": 33003, "taker_buy_base": 15546.81, "taker_buy_quote": 2894571.76658 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 185.35, "high": 186.26, "low": 184.98, "close": 186.14, "volume": 55688.985, "close_time": 1762037999999, "quote_volume": 10331901.86018, "trades": 38713, "taker_buy_base": 35683.604, "taker_buy_quote": 6621906.60977 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 186.14, "high": 186.56, "low": 185.84, "close": 186.35, "volume": 24244.189, "close_time": 1762041599999, "quote_volume": 4515123.23718, "trades": 23977, "taker_buy_base": 11564.237, "taker_buy_quote": 2153519.65161 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 186.35, "high": 186.37, "low": 185.07, "close": 185.1, "volume": 57358.676, "close_time": 1762045199999, "quote_volume": 10638081.89123, "trades": 38845, "taker_buy_base": 37538.983, "taker_buy_quote": 6960417.89294 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 185.1, "high": 185.5, "low": 184.66, "close": 184.8, "volume": 81094.956, "close_time": 1762048799999, "quote_volume": 15009244.35592, "trades": 36439, "taker_buy_base": 42214.831, "taker_buy_quote": 7815304.51712 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 184.81, "high": 186.0, "low": 184.78, "close": 185.37, "volume": 42525.107, "close_time": 1762052399999, "quote_volume": 7886684.66282, "trades": 35706, "taker_buy_base": 26096.747, "taker_buy_quote": 4839052.67832 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 185.37, "high": 185.52, "low": 184.97, "close": 185.29, "volume": 27976.047, "close_time": 1762055999999, "quote_volume": 5181386.92105, "trades": 24777, "taker_buy_base": 19103.416, "taker_buy_quote": 3538253.8105 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 185.3, "high": 188.03, "low": 185.02, "close": 187.79, "volume": 114772.279, "close_time": 1762059599999, "quote_volume": 21462749.93515, "trades": 51244, "taker_buy_base": 71548.951, "taker_buy_quote": 13383596.69598 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 187.8, "high": 187.84, "low": 186.54, "close": 187.09, "volume": 71515.381, "close_time": 1762063199999, "quote_volume": 13383955.18666, "trades": 49682, "taker_buy_base": 32696.524, "taker_buy_quote": 6116689.34034 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 187.09, "high": 187.69, "low": 186.62, "close": 187.41, "volume": 39164.112, "close_time": 1762066799999, "quote_volume": 7327443.20749, "trades": 37077, "taker_buy_base": 20219.401, "taker_buy_quote": 3782601.70034 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 187.41, "high": 188.34, "low": 186.7, "close": 187.72, "volume": 64430.301, "close_time": 1762070399999, "quote_volume": 12088684.3993, "trades": 40361, "taker_buy_base": 30685.612, "taker_buy_quote": 5755224.74013 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 187.72, "high": 187.95, "low": 186.96, "close": 187.14, "volume": 43605.503, "close_time": 1762073999999, "quote_volume": 8173517.84874, "trades": 42499, "taker_buy_base": 21135.29, "taker_buy_quote": 3962535.30789 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 187.14, "high": 187.91, "low": 185.81, "close": 185.91, "volume": 65180.64, "close_time": 1762077599999, "quote_volume": 12176147.98823, "trades": 57390, "taker_buy_base": 32267.607, "taker_buy_quote": 6028162.72316 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 185.91, "high": 186.2, "low": 184.45, "close": 185.04, "volume": 123117.998, "close_time": 1762081199999, "quote_volume": 22791881.99604, "trades": 68787, "taker_buy_base": 60839.26, "taker_buy_quote": 11263282.82779 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 185.04, "high": 186.38, "low": 184.88, "close": 186.15, "volume": 85039.903, "close_time": 1762084799999, "quote_volume": 15785039.99704, "trades": 54391, "taker_buy_base": 41964.221, "taker_buy_quote": 7790900.05255 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 186.14, "high": 186.5, "low": 185.26, "close": 185.52, "volume": 113746.779, "close_time": 1762088399999, "quote_volume": 21145713.76837, "trades": 51432, "taker_buy_base": 47596.149, "taker_buy_quote": 8843883.4488 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 185.53, "high": 185.57, "low": 183.93, "close": 185.09, "volume": 86662.835, "close_time": 1762091999999, "quote_volume": 16013646.07314, "trades": 60289, "taker_buy_base": 40788.456, "taker_buy_quote": 7538910.40947 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 185.09, "high": 185.37, "low": 183.53, "close": 184.35, "volume": 109372.502, "close_time": 1762095599999, "quote_volume": 20165227.89, "trades": 96195, "taker_buy_base": 47289.223, "taker_buy_quote": 8719808.967 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 184.36, "high": 185.05, "low": 183.73, "close": 183.77, "volume": 86702.771, "close_time": 1762099199999, "quote_volume": 15984051.11212, "trades": 75086, "taker_buy_base": 35742.942, "taker_buy_quote": 6593474.24238 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 183.77, "high": 184.45, "low": 182.0, "close": 184.29, "volume": 149045.219, "close_time": 1762102799999, "quote_volume": 27312282.81293, "trades": 114302, "taker_buy_base": 63276.865, "taker_buy_quote": 11599079.53035 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 184.29, "high": 184.61, "low": 183.58, "close": 184.42, "volume": 64296.95, "close_time": 1762106399999, "quote_volume": 11832484.03881, "trades": 45584, "taker_buy_base": 23093.071, "taker_buy_quote": 4250740.87579 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 184.42, "high": 184.68, "low": 184.0, "close": 184.25, "volume": 25900.261, "close_time": 1762109999999, "quote_volume": 4774503.56208, "trades": 29191, "taker_buy_base": 10061.207, "taker_buy_quote": 1854612.57184 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 184.25, "high": 184.3, "low": 183.06, "close": 184.02, "volume": 42054.492, "close_time": 1762113599999, "quote_volume": 7720387.15012, "trades": 39890, "taker_buy_base": 19928.16, "taker_buy_quote": 3658862.98109 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 184.02, "high": 184.57, "low": 183.58, "close": 184.56, "volume": 16164.695, "close_time": 1762117199999, "quote_volume": 2976156.21006, "trades": 23226, "taker_buy_base": 10277.357, "taker_buy_quote": 1892270.49166 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 184.57, "high": 186.0, "low": 184.53, "close": 185.49, "volume": 47645.813, "close_time": 1762120799999, "quote_volume": 8831032.00815, "trades": 40110, "taker_buy_base": 29226.362, "taker_buy_quote": 5415858.36775 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 185.49, "high": 185.68, "low": 184.34, "close": 184.91, "volume": 63683.487, "close_time": 1762124399999, "quote_volume": 11772301.80952, "trades": 40521, "taker_buy_base": 33175.25, "taker_buy_quote": 6130554.03598 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 184.92, "high": 188.1, "low": 184.92, "close": 187.71, "volume": 140240.85, "close_time": 1762127999999, "quote_volume": 26201709.50855, "trades": 92772, "taker_buy_base": 90511.952, "taker_buy_quote": 16912082.23902 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 187.71, "high": 189.13, "low": 186.58, "close": 186.58, "volume": 165577.787, "close_time": 1762131599999, "quote_volume": 31160058.92515, "trades": 102645, "taker_buy_base": 84501.853, "taker_buy_quote": 15906102.40672 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 186.58, "high": 187.17, "low": 185.36, "close": 185.53, "volume": 106464.449, "close_time": 1762135199999, "quote_volume": 19831245.09501, "trades": 107486, "taker_buy_base": 45544.103, "taker_buy_quote": 8485006.72852 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 185.53, "high": 185.93, "low": 183.0, "close": 183.48, "volume": 246972.888, "close_time": 1762138799999, "quote_volume": 45522812.50435, "trades": 145460, "taker_buy_base": 123072.121, "taker_buy_quote": 22669970.97749 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 183.47, "high": 183.67, "low": 176.73, "close": 177.57, "volume": 575363.31, "close_time": 1762142399999, "quote_volume": 103394366.79743, "trades": 282657, "taker_buy_base": 215200.193, "taker_buy_quote": 38687509.88701 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 177.56, "high": 178.4, "low": 175.88, "close": 177.94, "volume": 277066.644, "close_time": 1762145999999, "quote_volume": 49121917.86611, "trades": 160311, "taker_buy_base": 135049.657, "taker_buy_quote": 23951397.1758 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 177.95, "high": 178.75, "low": 176.44, "close": 176.81, "volume": 171084.114, "close_time": 1762149599999, "quote_volume": 30403504.092, "trades": 102961, "taker_buy_base": 81318.399, "taker_buy_quote": 14461177.609 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 176.82, "high": 177.26, "low": 174.22, "close": 176.11, "volume": 288462.426, "close_time": 1762153199999, "quote_volume": 50643505.60812, "trades": 157600, "taker_buy_base": 107301.156, "taker_buy_quote": 18846920.8709 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 176.11, "high": 177.13, "low": 175.44, "close": 176.5, "volume": 127048.548, "close_time": 1762156799999, "quote_volume": 22398131.61769, "trades": 112115, "taker_buy_base": 71962.887, "taker_buy_quote": 12689835.1754 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 176.51, "high": 176.61, "low": 173.0, "close": 175.67, "volume": 430375.481, "close_time": 1762160399999, "quote_volume": 75304096.89998, "trades": 140916, "taker_buy_base": 156449.886, "taker_buy_quote": 27445887.18308 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 175.67, "high": 176.92, "low": 173.99, "close": 174.94, "volume": 213493.693, "close_time": 1762163999999, "quote_volume": 37471587.90973, "trades": 107722, "taker_buy_base": 101438.774, "taker_buy_quote": 17820328.71471 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 174.93, "high": 175.92, "low": 173.64, "close": 174.11, "volume": 177548.727, "close_time": 1762167599999, "quote_volume": 31046691.81911, "trades": 90455, "taker_buy_base": 97522.26, "taker_buy_quote": 17061214.80222 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 174.12, "high": 176.11, "low": 174.09, "close": 175.32, "volume": 181289.827, "close_time": 1762171199999, "quote_volume": 31763829.87156, "trades": 117838, "taker_buy_base": 112791.971, "taker_buy_quote": 19762051.58955 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 175.32, "high": 176.6, "low": 175.03, "close": 175.56, "volume": 131368.188, "close_time": 1762174799999, "quote_volume": 23110533.22674, "trades": 82439, "taker_buy_base": 65194.67, "taker_buy_quote": 11469010.10117 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 175.56, "high": 176.33, "low": 174.97, "close": 175.84, "volume": 130171.032, "close_time": 1762178399999, "quote_volume": 22852010.74261, "trades": 73460, "taker_buy_base": 68304.874, "taker_buy_quote": 11995942.34616 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 175.83, "high": 176.95, "low": 174.86, "close": 176.44, "volume": 167019.456, "close_time": 1762181999999, "quote_volume": 29380497.48028, "trades": 124126, "taker_buy_base": 97920.915, "taker_buy_quote": 17230915.32239 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 176.44, "high": 176.75, "low": 165.0, "close": 166.79, "volume": 1906040.979, "close_time": 1762185599999, "quote_volume": 321040132.84374, "trades": 629462, "taker_buy_base": 839093.737, "taker_buy_quote": 141313835.83447 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 166.79, "high": 169.2, "low": 165.61, "close": 168.37, "volume": 537018.315, "close_time": 1762189199999, "quote_volume": 90062502.02518, "trades": 338214, "taker_buy_base": 260391.333, "taker_buy_quote": 43682473.14136 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 168.38, "high": 171.0, "low": 168.08, "close": 169.93, "volume": 328721.167, "close_time": 1762192799999, "quote_volume": 55766545.37539, "trades": 192256, "taker_buy_base": 142885.672, "taker_buy_quote": 24246175.41385 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 169.93, "high": 170.15, "low": 167.76, "close": 167.88, "volume": 184021.169, "close_time": 1762196399999, "quote_volume": 31102338.05131, "trades": 127590, "taker_buy_base": 64427.721, "taker_buy_quote": 10889493.13486 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 167.88, "high": 168.34, "low": 166.62, "close": 166.74, "volume": 153801.466, "close_time": 1762199999999, "quote_volume": 25756925.02655, "trades": 130352, "taker_buy_base": 62945.602, "taker_buy_quote": 10541146.50024 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 166.75, "high": 167.24, "low": 163.15, "close": 164.4, "volume": 315609.261, "close_time": 1762203599999, "quote_volume": 52082458.99303, "trades": 203195, "taker_buy_base": 119151.109, "taker_buy_quote": 19669496.78275 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 164.39, "high": 166.22, "low": 163.25, "close": 165.94, "volume": 259845.09, "close_time": 1762207199999, "quote_volume": 42916166.5725, "trades": 185350, "taker_buy_base": 149394.726, "taker_buy_quote": 24672464.42118 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 165.94, "high": 166.28, "low": 164.2, "close": 165.75, "volume": 153558.59, "close_time": 1762210799999, "quote_volume": 25402595.19495, "trades": 118196, "taker_buy_base": 77783.239, "taker_buy_quote": 12870992.85167 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 165.75, "high": 166.32, "low": 164.47, "close": 166.06, "volume": 99690.456, "close_time": 1762214399999, "quote_volume": 16514873.47872, "trades": 77777, "taker_buy_base": 58124.294, "taker_buy_quote": 9629798.1985 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 166.06, "high": 167.24, "low": 164.18, "close": 166.58, "volume": 161881.22, "close_time": 1762217999999, "quote_volume": 26855819.50749, "trades": 137679, "taker_buy_base": 87448.917, "taker_buy_quote": 14514446.20624 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 166.58, "high": 168.37, "low": 165.88, "close": 167.85, "volume": 131070.58, "close_time": 1762221599999, "quote_volume": 21946641.45074, "trades": 116616, "taker_buy_base": 80899.751, "taker_buy_quote": 13546761.61316 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 167.84, "high": 168.42, "low": 166.43, "close": 166.68, "volume": 79289.234, "close_time": 1762225199999, "quote_volume": 13273483.31084, "trades": 84634, "taker_buy_base": 38145.896, "taker_buy_quote": 6388957.22064 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 166.69, "high": 168.26, "low": 166.26, "close": 167.66, "volume": 84038.169, "close_time": 1762228799999, "quote_volume": 14077211.8875, "trades": 95446, "taker_buy_base": 48988.42, "taker_buy_quote": 8205470.83198 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 167.66, "high": 168.13, "low": 164.75, "close": 165.03, "volume": 195337.895, "close_time": 1762232399999, "quote_volume": 32429031.70366, "trades": 114462, "taker_buy_base": 85509.098, "taker_buy_quote": 14189085.84586 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 165.04, "high": 165.49, "low": 157.17, "close": 157.69, "volume": 812100.266, "close_time": 1762235999999, "quote_volume": 130352740.82963, "trades": 421955, "taker_buy_base": 305719.477, "taker_buy_quote": 49093342.20477 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 157.7, "high": 161.34, "low": 157.62, "close": 158.58, "volume": 326245.586, "close_time": 1762239599999, "quote_volume": 51958373.15993, "trades": 243265, "taker_buy_base": 163413.864, "taker_buy_quote": 26039046.90785 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 158.59, "high": 158.92, "low": 155.87, "close": 157.07, "volume": 393551.361, "close_time": 1762243199999, "quote_volume": 61918795.92123, "trades": 232763, "taker_buy_base": 213625.466, "taker_buy_quote": 33614291.28355 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 157.07, "high": 160.47, "low": 156.41, "close": 159.25, "volume": 322775.341, "close_time": 1762246799999, "quote_volume": 51152978.97378, "trades": 230508, "taker_buy_base": 169952.148, "taker_buy_quote": 26944877.09774 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 159.25, "high": 160.46, "low": 158.66, "close": 160.39, "volume": 176771.802, "close_time": 1762250399999, "quote_volume": 28223480.08531, "trades": 145466, "taker_buy_base": 101275.418, "taker_buy_quote": 16173127.14894 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 160.38, "high": 161.4, "low": 159.95, "close": 160.49, "volume": 184227.371, "close_time": 1762253999999, "quote_volume": 29589103.23704, "trades": 150868, "taker_buy_base": 103639.757, "taker_buy_quote": 16647355.74863 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 160.48, "high": 162.25, "low": 160.33, "close": 161.71, "volume": 194561.845, "close_time": 1762257599999, "quote_volume": 31409424.71909, "trades": 127687, "taker_buy_base": 119429.172, "taker_buy_quote": 19283036.60548 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 161.71, "high": 162.54, "low": 160.82, "close": 161.43, "volume": 166880.173, "close_time": 1762261199999, "quote_volume": 26945626.37533, "trades": 122906, "taker_buy_base": 77671.839, "taker_buy_quote": 12545385.8156 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 161.42, "high": 162.62, "low": 160.51, "close": 161.28, "volume": 212334.454, "close_time": 1762264799999, "quote_volume": 34280488.4131, "trades": 152589, "taker_buy_base": 119661.356, "taker_buy_quote": 19322079.70299 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 161.27, "high": 164.76, "low": 159.32, "close": 164.39, "volume": 379136.706, "close_time": 1762268399999, "quote_volume": 61475022.23243, "trades": 304309, "taker_buy_base": 205623.868, "taker_buy_quote": 33391519.6639 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 164.4, "high": 165.27, "low": 161.27, "close": 161.5, "volume": 309460.533, "close_time": 1762271999999, "quote_volume": 50616707.13046, "trades": 232203, "taker_buy_base": 158647.254, "taker_buy_quote": 25959974.18825 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 161.5, "high": 162.36, "low": 158.16, "close": 158.2, "volume": 333480.063, "close_time": 1762275599999, "quote_volume": 53405742.0638, "trades": 249239, "taker_buy_base": 168422.304, "taker_buy_quote": 26984875.6375 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 158.21, "high": 158.24, "low": 153.05, "close": 156.21, "volume": 658528.121, "close_time": 1762279199999, "quote_volume": 102623641.74721, "trades": 437632, "taker_buy_base": 310510.053, "taker_buy_quote": 48401651.92788 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 156.2, "high": 156.56, "low": 152.26, "close": 156.43, "volume": 524363.333, "close_time": 1762282799999, "quote_volume": 80959124.86308, "trades": 399446, "taker_buy_base": 270470.97, "taker_buy_quote": 41791147.94786 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 156.42, "high": 157.44, "low": 154.21, "close": 154.62, "volume": 241710.908, "close_time": 1762286399999, "quote_volume": 37670268.44461, "trades": 228243, "taker_buy_base": 121436.729, "taker_buy_quote": 18926050.24922 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 154.62, "high": 155.07, "low": 148.29, "close": 153.4, "volume": 865709.662, "close_time": 1762289999999, "quote_volume": 131111886.91951, "trades": 491259, "taker_buy_base": 392745.323, "taker_buy_quote": 59531581.06505 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 153.41, "high": 154.12, "low": 145.85, "close": 151.17, "volume": 836885.629, "close_time": 1762293599999, "quote_volume": 124923602.56105, "trades": 478960, "taker_buy_base": 374176.474, "taker_buy_quote": 55872046.0448 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 151.17, "high": 155.6, "low": 150.48, "close": 155.22, "volume": 437695.201, "close_time": 1762297199999, "quote_volume": 67196576.4817, "trades": 239334, "taker_buy_base": 229778.738, "taker_buy_quote": 35280079.92338 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 155.22, "high": 155.9, "low": 153.9, "close": 155.03, "volume": 260542.112, "close_time": 1762300799999, "quote_volume": 40392828.21038, "trades": 136436, "taker_buy_base": 158640.39, "taker_buy_quote": 24595632.77024 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 155.04, "high": 155.64, "low": 152.49, "close": 153.35, "volume": 218765.786, "close_time": 1762304399999, "quote_volume": 33652872.2353, "trades": 159325, "taker_buy_base": 92436.482, "taker_buy_quote": 14225000.75187 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 153.35, "high": 153.56, "low": 147.29, "close": 152.66, "volume": 484387.467, "close_time": 1762307999999, "quote_volume": 72657777.66947, "trades": 404065, "taker_buy_base": 226725.67, "taker_buy_quote": 34002074.0093 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 152.65, "high": 156.21, "low": 152.6, "close": 156.13, "volume": 400664.711, "close_time": 1762311599999, "quote_volume": 61948862.90847, "trades": 331267, "taker_buy_base": 220595.391, "taker_buy_quote": 34117824.4944 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 156.13, "high": 157.42, "low": 155.06, "close": 156.93, "volume": 207687.558, "close_time": 1762315199999, "quote_volume": 32472765.98878, "trades": 178299, "taker_buy_base": 129893.115, "taker_buy_quote": 20317793.42499 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 156.93, "high": 158.06, "low": 155.66, "close": 157.04, "volume": 165584.469, "close_time": 1762318799999, "quote_volume": 25978695.88749, "trades": 142470, "taker_buy_base": 96629.805, "taker_buy_quote": 15169823.81994 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 157.05, "high": 158.62, "low": 156.83, "close": 157.52, "volume": 119400.299, "close_time": 1762322399999, "quote_volume": 18822949.98894, "trades": 99572, "taker_buy_base": 69303.844, "taker_buy_quote": 10926364.97313 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 157.52, "high": 158.15, "low": 156.6, "close": 158.03, "volume": 181080.033, "close_time": 1762325999999, "quote_volume": 28481198.85104, "trades": 96937, "taker_buy_base": 89003.888, "taker_buy_quote": 14002592.46061 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 158.03, "high": 158.11, "low": 155.95, "close": 156.47, "volume": 152677.478, "close_time": 1762329599999, "quote_volume": 23921906.60012, "trades": 101576, "taker_buy_base": 71937.532, "taker_buy_quote": 11271195.38074 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 156.47, "high": 156.48, "low": 153.67, "close": 155.7, "volume": 346107.664, "close_time": 1762333199999, "quote_volume": 53666859.08225, "trades": 190067, "taker_buy_base": 141495.669, "taker_buy_quote": 21949077.61384 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 155.69, "high": 157.34, "low": 155.58, "close": 157.04, "volume": 145075.77, "close_time": 1762336799999, "quote_volume": 22719289.50032, "trades": 129529, "taker_buy_base": 89083.186, "taker_buy_quote": 13952464.03792 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 157.03, "high": 157.08, "low": 154.69, "close": 154.86, "volume": 94961.189, "close_time": 1762340399999, "quote_volume": 14811929.36615, "trades": 105664, "taker_buy_base": 40621.136, "taker_buy_quote": 6336261.17519 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 154.87, "high": 157.63, "low": 154.87, "close": 157.48, "volume": 102372.871, "close_time": 1762343999999, "quote_volume": 16038358.85951, "trades": 97610, "taker_buy_base": 61898.84, "taker_buy_quote": 9701031.47621 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 157.48, "high": 158.77, "low": 156.77, "close": 158.3, "volume": 153535.576, "close_time": 1762347599999, "quote_volume": 24229336.87222, "trades": 114961, "taker_buy_base": 89416.182, "taker_buy_quote": 14113810.18712 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 158.29, "high": 159.93, "low": 157.6, "close": 159.45, "volume": 196577.336, "close_time": 1762351199999, "quote_volume": 31232312.73736, "trades": 138127, "taker_buy_base": 106695.248, "taker_buy_quote": 16952799.87111 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 159.44, "high": 159.65, "low": 156.94, "close": 158.74, "volume": 228593.63, "close_time": 1762354799999, "quote_volume": 36227670.85407, "trades": 179279, "taker_buy_base": 116721.159, "taker_buy_quote": 18496528.36543 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 158.75, "high": 160.57, "low": 157.91, "close": 160.5, "volume": 269349.574, "close_time": 1762358399999, "quote_volume": 42867550.86655, "trades": 193864, "taker_buy_base": 140732.346, "taker_buy_quote": 22411658.74769 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 160.5, "high": 162.09, "low": 158.57, "close": 161.83, "volume": 211150.404, "close_time": 1762361999999, "quote_volume": 33835016.8857, "trades": 154135, "taker_buy_base": 109072.788, "taker_buy_quote": 17498082.1776 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 161.84, "high": 162.49, "low": 160.93, "close": 162.03, "volume": 219631.137, "close_time": 1762365599999, "quote_volume": 35566534.28485, "trades": 122546, "taker_buy_base": 110852.65, "taker_buy_quote": 17952085.44736 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 162.03, "high": 163.93, "low": 161.7, "close": 163.14, "volume": 204265.224, "close_time": 1762369199999, "quote_volume": 33289983.89435, "trades": 101293, "taker_buy_base": 112678.045, "taker_buy_quote": 18367034.93047 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 163.15, "high": 163.44, "low": 162.2, "close": 162.53, "volume": 158212.719, "close_time": 1762372799999, "quote_volume": 25761032.89454, "trades": 93049, "taker_buy_base": 84863.053, "taker_buy_quote": 13817008.37091 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 162.53, "high": 163.97, "low": 162.36, "close": 162.57, "volume": 119966.183, "close_time": 1762376399999, "quote_volume": 19548824.81846, "trades": 101900, "taker_buy_base": 56934.12, "taker_buy_quote": 9280713.73907 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 162.56, "high": 162.56, "low": 161.12, "close": 161.86, "volume": 130541.732, "close_time": 1762379999999, "quote_volume": 21113190.49524, "trades": 94209, "taker_buy_base": 63485.831, "taker_buy_quote": 10267469.96996 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 161.86, "high": 162.91, "low": 161.31, "close": 162.82, "volume": 63011.654, "close_time": 1762383599999, "quote_volume": 10211335.82641, "trades": 53091, "taker_buy_base": 34445.986, "taker_buy_quote": 5583541.33419 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 162.82, "high": 163.06, "low": 162.14, "close": 162.37, "volume": 76931.224, "close_time": 1762387199999, "quote_volume": 12514049.27582, "trades": 61248, "taker_buy_base": 40269.555, "taker_buy_quote": 6551194.25742 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 162.37, "high": 162.37, "low": 160.47, "close": 161.38, "volume": 223957.954, "close_time": 1762390799999, "quote_volume": 36087865.27663, "trades": 99908, "taker_buy_base": 98206.648, "taker_buy_quote": 15824792.62408 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 161.37, "high": 161.67, "low": 159.7, "close": 160.8, "volume": 234381.82, "close_time": 1762394399999, "quote_volume": 37637107.59927, "trades": 109527, "taker_buy_base": 103935.515, "taker_buy_quote": 16693585.70965 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 160.8, "high": 162.33, "low": 160.11, "close": 161.75, "volume": 107268.145, "close_time": 1762397999999, "quote_volume": 17305567.19457, "trades": 100660, "taker_buy_base": 60786.111, "taker_buy_quote": 9808718.55288 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 161.75, "high": 162.91, "low": 161.61, "close": 162.45, "volume": 80977.589, "close_time": 1762401599999, "quote_volume": 13137334.35232, "trades": 78474, "taker_buy_base": 47865.735, "taker_buy_quote": 7765018.76442 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 162.46, "high": 162.75, "low": 161.71, "close": 162.13, "volume": 57337.746, "close_time": 1762405199999, "quote_volume": 9302508.11968, "trades": 56165, "taker_buy_base": 25294.696, "taker_buy_quote": 4103763.04151 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 162.12, "high": 162.12, "low": 158.83, "close": 159.33, "volume": 132302.657, "close_time": 1762408799999, "quote_volume": 21150076.92428, "trades": 94678, "taker_buy_base": 45596.408, "taker_buy_quote": 7294543.31399 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 159.32, "high": 160.0, "low": 158.78, "close": 158.8, "volume": 95834.257, "close_time": 1762412399999, "quote_volume": 15277558.30082, "trades": 76271, "taker_buy_base": 34060.96, "taker_buy_quote": 5430671.85473 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 158.8, "high": 159.99, "low": 158.25, "close": 158.84, "volume": 89893.373, "close_time": 1762415999999, "quote_volume": 14287915.03298, "trades": 86806, "taker_buy_base": 41688.154, "taker_buy_quote": 6628436.89489 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 158.84, "high": 159.53, "low": 158.51, "close": 159.34, "volume": 87833.433, "close_time": 1762419599999, "quote_volume": 13984949.56423, "trades": 64444, "taker_buy_base": 58806.677, "taker_buy_quote": 9367171.65744 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 159.34, "high": 159.9, "low": 158.77, "close": 158.78, "volume": 88443.989, "close_time": 1762423199999, "quote_volume": 14092012.30051, "trades": 70080, "taker_buy_base": 46104.703, "taker_buy_quote": 7349551.3858 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 158.78, "high": 159.76, "low": 157.66, "close": 159.05, "volume": 129108.906, "close_time": 1762426799999, "quote_volume": 20494737.82806, "trades": 93948, "taker_buy_base": 62368.655, "taker_buy_quote": 9904914.67619 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 159.06, "high": 159.4, "low": 158.18, "close": 158.85, "volume": 157030.872, "close_time": 1762430399999, "quote_volume": 24950758.86476, "trades": 73211, "taker_buy_base": 88350.193, "taker_buy_quote": 14036894.31252 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 158.85, "high": 159.43, "low": 157.11, "close": 157.49, "volume": 147578.013, "close_time": 1762433999999, "quote_volume": 23336567.48828, "trades": 94754, "taker_buy_base": 71361.913, "taker_buy_quote": 11287560.11988 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 157.48, "high": 161.33, "low": 157.48, "close": 160.65, "volume": 222195.915, "close_time": 1762437599999, "quote_volume": 35604304.0035, "trades": 142631, "taker_buy_base": 123308.54, "taker_buy_quote": 19762388.48586 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 160.64, "high": 161.51, "low": 157.35, "close": 157.8, "volume": 222752.584, "close_time": 1762441199999, "quote_volume": 35348300.69318, "trades": 203554, "taker_buy_base": 97182.664, "taker_buy_quote": 15414598.81652 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 157.79, "high": 158.99, "low": 155.4, "close": 155.92, "volume": 340487.7, "close_time": 1762444799999, "quote_volume": 53401750.19285, "trades": 274695, "taker_buy_base": 158623.575, "taker_buy_quote": 24874023.96078 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 155.92, "high": 156.99, "low": 153.8, "close": 155.4, "volume": 329661.76, "close_time": 1762448399999, "quote_volume": 51222865.82654, "trades": 215548, "taker_buy_base": 127166.21, "taker_buy_quote": 19759363.84621 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 155.4, "high": 157.64, "low": 154.84, "close": 157.26, "volume": 184872.928, "close_time": 1762451999999, "quote_volume": 28877865.2303, "trades": 162630, "taker_buy_base": 103681.508, "taker_buy_quote": 16188149.46976 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 157.26, "high": 158.67, "low": 155.46, "close": 157.49, "volume": 148588.917, "close_time": 1762455599999, "quote_volume": 23331530.42668, "trades": 122515, "taker_buy_base": 68944.92, "taker_buy_quote": 10823698.79684 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 157.49, "high": 157.83, "low": 156.15, "close": 156.89, "volume": 105767.762, "close_time": 1762459199999, "quote_volume": 16606888.82838, "trades": 115969, "taker_buy_base": 42614.878, "taker_buy_quote": 6693051.82189 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 156.89, "high": 157.82, "low": 154.64, "close": 155.31, "volume": 121415.746, "close_time": 1762462799999, "quote_volume": 18947360.26608, "trades": 132653, "taker_buy_base": 55221.13, "taker_buy_quote": 8612489.34345 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 155.31, "high": 156.94, "low": 154.67, "close": 156.49, "volume": 84805.621, "close_time": 1762466399999, "quote_volume": 13207292.33701, "trades": 94319, "taker_buy_base": 47614.795, "taker_buy_quote": 7417901.10159 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 156.49, "high": 156.81, "low": 154.26, "close": 155.58, "volume": 85506.316, "close_time": 1762469999999, "quote_volume": 13279241.84141, "trades": 74514, "taker_buy_base": 45615.821, "taker_buy_quote": 7083454.3728 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 155.57, "high": 155.57, "low": 153.45, "close": 155.28, "volume": 98749.324, "close_time": 1762473599999, "quote_volume": 15258404.36886, "trades": 94531, "taker_buy_base": 46525.462, "taker_buy_quote": 7191931.75705 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 155.27, "high": 157.14, "low": 154.89, "close": 156.77, "volume": 135922.019, "close_time": 1762477199999, "quote_volume": 21222633.9522, "trades": 139445, "taker_buy_base": 75116.319, "taker_buy_quote": 11735279.43436 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 156.78, "high": 157.25, "low": 154.22, "close": 157.05, "volume": 137526.934, "close_time": 1762480799999, "quote_volume": 21418389.26986, "trades": 165259, "taker_buy_base": 68596.145, "taker_buy_quote": 10683959.63287 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 157.04, "high": 158.1, "low": 156.16, "close": 158.01, "volume": 123148.048, "close_time": 1762484399999, "quote_volume": 19349628.04252, "trades": 147701, "taker_buy_base": 61329.688, "taker_buy_quote": 9640108.0214 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 158.02, "high": 158.62, "low": 156.79, "close": 156.85, "volume": 119919.015, "close_time": 1762487999999, "quote_volume": 18913602.09714, "trades": 105687, "taker_buy_base": 55681.564, "taker_buy_quote": 8787522.24232 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 156.86, "high": 157.08, "low": 155.24, "close": 156.17, "volume": 122441.889, "close_time": 1762491599999, "quote_volume": 19107583.62292, "trades": 98114, "taker_buy_base": 51583.999, "taker_buy_quote": 8047440.74423 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 156.17, "high": 158.24, "low": 156.15, "close": 158.09, "volume": 94691.071, "close_time": 1762495199999, "quote_volume": 14910824.11735, "trades": 102616, "taker_buy_base": 50861.098, "taker_buy_quote": 8008471.29428 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 158.1, "high": 158.28, "low": 156.8, "close": 156.8, "volume": 57406.757, "close_time": 1762498799999, "quote_volume": 9051545.68138, "trades": 60546, "taker_buy_base": 25780.027, "taker_buy_quote": 4065316.40659 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 156.81, "high": 157.87, "low": 156.37, "close": 157.79, "volume": 69055.415, "close_time": 1762502399999, "quote_volume": 10848292.87206, "trades": 69329, "taker_buy_base": 37441.728, "taker_buy_quote": 5882481.84408 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 157.79, "high": 158.21, "low": 156.85, "close": 157.3, "volume": 60839.181, "close_time": 1762505999999, "quote_volume": 9586762.25356, "trades": 72642, "taker_buy_base": 30530.211, "taker_buy_quote": 4810789.49047 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 157.3, "high": 157.33, "low": 154.13, "close": 154.74, "volume": 128493.039, "close_time": 1762509599999, "quote_volume": 19949304.50226, "trades": 118193, "taker_buy_base": 59139.749, "taker_buy_quote": 9178101.2424 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 154.73, "high": 155.76, "low": 153.64, "close": 154.25, "volume": 126437.203, "close_time": 1762513199999, "quote_volume": 19558023.88331, "trades": 114445, "taker_buy_base": 62222.375, "taker_buy_quote": 9630291.55199 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 154.26, "high": 154.26, "low": 151.67, "close": 153.85, "volume": 241802.465, "close_time": 1762516799999, "quote_volume": 36959963.66233, "trades": 235351, "taker_buy_base": 105351.384, "taker_buy_quote": 16112642.55998 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 153.86, "high": 154.17, "low": 150.92, "close": 151.64, "volume": 222011.628, "close_time": 1762520399999, "quote_volume": 33765293.8808, "trades": 187221, "taker_buy_base": 94593.09, "taker_buy_quote": 14384540.38703 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 151.64, "high": 153.22, "low": 151.0, "close": 152.31, "volume": 310067.169, "close_time": 1762523999999, "quote_volume": 47228544.49965, "trades": 187223, "taker_buy_base": 212280.669, "taker_buy_quote": 32346603.067 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 152.3, "high": 155.14, "low": 149.82, "close": 154.76, "volume": 423319.776, "close_time": 1762527599999, "quote_volume": 64598350.56868, "trades": 330296, "taker_buy_base": 237752.592, "taker_buy_quote": 36346587.05344 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 154.77, "high": 156.27, "low": 153.29, "close": 155.42, "volume": 252038.433, "close_time": 1762531199999, "quote_volume": 39004621.01009, "trades": 299448, "taker_buy_base": 142524.621, "taker_buy_quote": 22060532.78678 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 155.42, "high": 158.13, "low": 154.4, "close": 157.29, "volume": 243395.13, "close_time": 1762534799999, "quote_volume": 38141765.75511, "trades": 252226, "taker_buy_base": 128908.13, "taker_buy_quote": 20211616.59751 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 157.28, "high": 161.52, "low": 156.51, "close": 161.16, "volume": 384423.487, "close_time": 1762538399999, "quote_volume": 61503907.97992, "trades": 270154, "taker_buy_base": 238715.377, "taker_buy_quote": 38202390.39664 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 161.17, "high": 162.97, "low": 160.91, "close": 162.11, "volume": 206551.908, "close_time": 1762541999999, "quote_volume": 33460212.29643, "trades": 185311, "taker_buy_base": 107895.113, "taker_buy_quote": 17484790.91972 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 162.12, "high": 164.48, "low": 161.52, "close": 164.17, "volume": 185229.971, "close_time": 1762545599999, "quote_volume": 30252387.65935, "trades": 159614, "taker_buy_base": 110063.027, "taker_buy_quote": 17984599.11461 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 164.17, "high": 164.41, "low": 161.84, "close": 163.36, "volume": 238203.655, "close_time": 1762549199999, "quote_volume": 38810894.32664, "trades": 145792, "taker_buy_base": 92077.263, "taker_buy_quote": 15025095.95482 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 163.35, "high": 163.82, "low": 162.68, "close": 163.52, "volume": 112819.408, "close_time": 1762552799999, "quote_volume": 18419242.64549, "trades": 75470, "taker_buy_base": 41389.129, "taker_buy_quote": 6761050.83069 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 163.51, "high": 163.91, "low": 162.76, "close": 163.22, "volume": 88510.558, "close_time": 1762556399999, "quote_volume": 14460749.31045, "trades": 64860, "taker_buy_base": 44191.275, "taker_buy_quote": 7222579.43081 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 163.23, "high": 163.27, "low": 161.61, "close": 161.79, "volume": 128823.813, "close_time": 1762559999999, "quote_volume": 20929119.68936, "trades": 75765, "taker_buy_base": 46943.519, "taker_buy_quote": 7627606.26394 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 161.8, "high": 162.6, "low": 160.59, "close": 160.88, "volume": 131557.298, "close_time": 1762563599999, "quote_volume": 21269765.5028, "trades": 116831, "taker_buy_base": 50409.086, "taker_buy_quote": 8155618.95927 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 160.87, "high": 162.48, "low": 160.82, "close": 162.04, "volume": 99704.897, "close_time": 1762567199999, "quote_volume": 16140285.48905, "trades": 99313, "taker_buy_base": 58144.261, "taker_buy_quote": 9412865.29238 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 162.04, "high": 164.44, "low": 161.93, "close": 163.41, "volume": 144615.485, "close_time": 1762570799999, "quote_volume": 23646180.88309, "trades": 98718, "taker_buy_base": 84889.122, "taker_buy_quote": 13876457.19488 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 163.41, "high": 164.89, "low": 162.48, "close": 162.52, "volume": 170517.626, "close_time": 1762574399999, "quote_volume": 27933205.71878, "trades": 105864, "taker_buy_base": 85326.709, "taker_buy_quote": 13998209.72079 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 162.52, "high": 163.66, "low": 162.51, "close": 162.71, "volume": 68812.799, "close_time": 1762577999999, "quote_volume": 11219832.2551, "trades": 77494, "taker_buy_base": 31851.392, "taker_buy_quote": 5195699.54476 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 162.72, "high": 163.08, "low": 161.03, "close": 161.37, "volume": 81931.218, "close_time": 1762581599999, "quote_volume": 13251462.44311, "trades": 80054, "taker_buy_base": 30031.026, "taker_buy_quote": 4859181.85941 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 161.37, "high": 161.97, "low": 160.16, "close": 161.14, "volume": 92089.145, "close_time": 1762585199999, "quote_volume": 14826810.7639, "trades": 80155, "taker_buy_base": 37033.215, "taker_buy_quote": 5963332.73372 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 161.14, "high": 161.2, "low": 159.58, "close": 161.06, "volume": 104110.114, "close_time": 1762588799999, "quote_volume": 16703964.3458, "trades": 60900, "taker_buy_base": 26141.086, "taker_buy_quote": 4194673.81829 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 161.05, "high": 162.07, "low": 160.3, "close": 161.56, "volume": 93749.078, "close_time": 1762592399999, "quote_volume": 15132643.17469, "trades": 67361, "taker_buy_base": 58387.949, "taker_buy_quote": 9429704.85784 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 161.57, "high": 162.34, "low": 161.0, "close": 161.13, "volume": 82948.498, "close_time": 1762595999999, "quote_volume": 13397125.37173, "trades": 59672, "taker_buy_base": 24923.822, "taker_buy_quote": 4029326.45223 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 161.13, "high": 161.25, "low": 160.52, "close": 160.82, "volume": 72498.191, "close_time": 1762599599999, "quote_volume": 11668342.30728, "trades": 55829, "taker_buy_base": 33684.02, "taker_buy_quote": 5422182.8335 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 160.83, "high": 161.18, "low": 159.01, "close": 159.39, "volume": 172512.73, "close_time": 1762603199999, "quote_volume": 27596792.51041, "trades": 88232, "taker_buy_base": 66577.478, "taker_buy_quote": 10659891.63249 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 159.39, "high": 159.7, "low": 158.78, "close": 159.43, "volume": 84517.894, "close_time": 1762606799999, "quote_volume": 13464093.2807, "trades": 71536, "taker_buy_base": 40619.023, "taker_buy_quote": 6470455.92542 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 159.44, "high": 159.48, "low": 158.12, "close": 158.21, "volume": 127693.279, "close_time": 1762610399999, "quote_volume": 20276260.80245, "trades": 94974, "taker_buy_base": 62491.355, "taker_buy_quote": 9927428.32258 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 158.22, "high": 158.53, "low": 156.8, "close": 157.67, "volume": 174149.774, "close_time": 1762613999999, "quote_volume": 27439294.74786, "trades": 117736, "taker_buy_base": 99871.524, "taker_buy_quote": 15738889.20279 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 157.67, "high": 157.83, "low": 155.9, "close": 156.65, "volume": 186259.979, "close_time": 1762617599999, "quote_volume": 29180170.78709, "trades": 115638, "taker_buy_base": 85485.597, "taker_buy_quote": 13392914.07272 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 156.65, "high": 157.38, "low": 155.8, "close": 156.76, "volume": 134382.043, "close_time": 1762621199999, "quote_volume": 21062859.83846, "trades": 117204, "taker_buy_base": 64514.849, "taker_buy_quote": 10112180.09471 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 156.75, "high": 157.69, "low": 156.03, "close": 157.6, "volume": 71865.342, "close_time": 1762624799999, "quote_volume": 11285341.23962, "trades": 68600, "taker_buy_base": 43683.975, "taker_buy_quote": 6862877.39751 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 157.59, "high": 158.18, "low": 156.94, "close": 157.96, "volume": 77058.025, "close_time": 1762628399999, "quote_volume": 12152135.62381, "trades": 53771, "taker_buy_base": 31789.27, "taker_buy_quote": 5012074.2055 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 157.95, "high": 158.04, "low": 156.22, "close": 157.36, "volume": 92622.584, "close_time": 1762631999999, "quote_volume": 14562010.42518, "trades": 65259, "taker_buy_base": 35837.114, "taker_buy_quote": 5633955.21908 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 157.36, "high": 158.28, "low": 157.22, "close": 157.69, "volume": 106145.699, "close_time": 1762635599999, "quote_volume": 16739635.88784, "trades": 50163, "taker_buy_base": 44131.928, "taker_buy_quote": 6958855.61401 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 157.69, "high": 158.26, "low": 157.6, "close": 158.05, "volume": 40158.286, "close_time": 1762639199999, "quote_volume": 6342046.20151, "trades": 34900, "taker_buy_base": 20927.939, "taker_buy_quote": 3304741.30712 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 158.05, "high": 158.4, "low": 157.62, "close": 158.02, "volume": 38753.242, "close_time": 1762642799999, "quote_volume": 6119652.43861, "trades": 27872, "taker_buy_base": 18922.05, "taker_buy_quote": 2988004.20945 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 158.02, "high": 158.44, "low": 157.85, "close": 158.02, "volume": 54274.014, "close_time": 1762646399999, "quote_volume": 8586391.12236, "trades": 33314, "taker_buy_base": 20968.756, "taker_buy_quote": 3316740.29968 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 158.01, "high": 158.02, "low": 156.6, "close": 156.84, "volume": 54963.996, "close_time": 1762649999999, "quote_volume": 8647319.01281, "trades": 38451, "taker_buy_base": 20823.508, "taker_buy_quote": 3275778.35281 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 156.84, "high": 158.32, "low": 156.77, "close": 158.18, "volume": 30916.593, "close_time": 1762653599999, "quote_volume": 4870918.58551, "trades": 40223, "taker_buy_base": 16094.644, "taker_buy_quote": 2536420.12934 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 158.17, "high": 158.18, "low": 155.72, "close": 156.02, "volume": 121017.757, "close_time": 1762657199999, "quote_volume": 18995184.47344, "trades": 73808, "taker_buy_base": 51510.943, "taker_buy_quote": 8080304.06488 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 156.03, "high": 156.51, "low": 155.11, "close": 155.88, "volume": 99182.141, "close_time": 1762660799999, "quote_volume": 15451777.3758, "trades": 81171, "taker_buy_base": 34835.541, "taker_buy_quote": 5428867.99336 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 155.89, "high": 157.64, "low": 155.85, "close": 157.23, "volume": 140285.63, "close_time": 1762664399999, "quote_volume": 22012175.47862, "trades": 55488, "taker_buy_base": 96606.299, "taker_buy_quote": 15158867.96317 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 157.23, "high": 158.33, "low": 157.13, "close": 158.11, "volume": 91151.008, "close_time": 1762667999999, "quote_volume": 14379273.74573, "trades": 46884, "taker_buy_base": 29453.135, "taker_buy_quote": 4644019.51208 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 158.12, "high": 159.12, "low": 157.85, "close": 158.26, "volume": 83918.133, "close_time": 1762671599999, "quote_volume": 13295337.37288, "trades": 45257, "taker_buy_base": 27892.813, "taker_buy_quote": 4419352.68825 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 158.26, "high": 159.58, "low": 157.85, "close": 159.3, "volume": 114511.82, "close_time": 1762675199999, "quote_volume": 18209959.54025, "trades": 62555, "taker_buy_base": 72425.96, "taker_buy_quote": 11523845.67465 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 159.29, "high": 159.69, "low": 158.76, "close": 159.46, "volume": 59046.752, "close_time": 1762678799999, "quote_volume": 9401692.0323, "trades": 48447, "taker_buy_base": 27353.434, "taker_buy_quote": 4355745.82629 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 159.46, "high": 159.94, "low": 158.17, "close": 158.27, "volume": 73600.204, "close_time": 1762682399999, "quote_volume": 11710652.7496, "trades": 63854, "taker_buy_base": 36153.346, "taker_buy_quote": 5753477.83838 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 158.26, "high": 158.45, "low": 157.28, "close": 158.44, "volume": 56575.347, "close_time": 1762685999999, "quote_volume": 8929617.92652, "trades": 66989, "taker_buy_base": 26883.696, "taker_buy_quote": 4243063.95964 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 158.44, "high": 159.5, "low": 158.44, "close": 159.06, "volume": 74354.862, "close_time": 1762689599999, "quote_volume": 11826979.38516, "trades": 72676, "taker_buy_base": 40697.574, "taker_buy_quote": 6472801.65492 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 159.06, "high": 159.97, "low": 158.59, "close": 159.1, "volume": 94203.585, "close_time": 1762693199999, "quote_volume": 15009569.31776, "trades": 62196, "taker_buy_base": 48190.523, "taker_buy_quote": 7680638.95661 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 159.1, "high": 160.51, "low": 159.0, "close": 160.06, "volume": 168503.256, "close_time": 1762696799999, "quote_volume": 26948076.37426, "trades": 81829, "taker_buy_base": 108574.079, "taker_buy_quote": 17364945.35507 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 160.05, "high": 163.12, "low": 159.26, "close": 160.15, "volume": 542792.015, "close_time": 1762700399999, "quote_volume": 87429486.22788, "trades": 224654, "taker_buy_base": 288761.452, "taker_buy_quote": 46587066.70909 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 160.15, "high": 163.98, "low": 159.72, "close": 162.53, "volume": 345997.622, "close_time": 1762703999999, "quote_volume": 56071826.39997, "trades": 190297, "taker_buy_base": 206894.44, "taker_buy_quote": 33521276.86165 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 162.53, "high": 163.17, "low": 161.81, "close": 162.93, "volume": 115045.385, "close_time": 1762707599999, "quote_volume": 18685801.19074, "trades": 94725, "taker_buy_base": 59680.697, "taker_buy_quote": 9697006.7073 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 162.94, "high": 163.0, "low": 161.23, "close": 161.8, "volume": 110431.309, "close_time": 1762711199999, "quote_volume": 17875730.09885, "trades": 68643, "taker_buy_base": 58141.483, "taker_buy_quote": 9409114.15602 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 161.8, "high": 164.08, "low": 161.35, "close": 163.99, "volume": 121217.891, "close_time": 1762714799999, "quote_volume": 19732080.38922, "trades": 72695, "taker_buy_base": 84343.692, "taker_buy_quote": 13733919.0257 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 163.99, "high": 166.31, "low": 163.36, "close": 166.15, "volume": 282139.879, "close_time": 1762718399999, "quote_volume": 46557579.05529, "trades": 123993, "taker_buy_base": 176737.218, "taker_buy_quote": 29164297.83238 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 166.16, "high": 166.36, "low": 165.01, "close": 165.33, "volume": 177454.015, "close_time": 1762721999999, "quote_volume": 29381929.171, "trades": 101067, "taker_buy_base": 84551.672, "taker_buy_quote": 14001378.80006 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 165.33, "high": 165.8, "low": 164.38, "close": 165.22, "volume": 81850.432, "close_time": 1762725599999, "quote_volume": 13512121.79266, "trades": 77511, "taker_buy_base": 37308.506, "taker_buy_quote": 6158304.37011 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 165.22, "high": 165.67, "low": 164.12, "close": 165.44, "volume": 74422.116, "close_time": 1762729199999, "quote_volume": 12266388.08899, "trades": 68721, "taker_buy_base": 29920.131, "taker_buy_quote": 4932644.83604 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 165.44, "high": 166.57, "low": 163.93, "close": 164.53, "volume": 118207.827, "close_time": 1762732799999, "quote_volume": 19506586.31025, "trades": 108728, "taker_buy_base": 62980.593, "taker_buy_quote": 10402970.61467 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 164.53, "high": 168.37, "low": 163.42, "close": 167.5, "volume": 263291.815, "close_time": 1762736399999, "quote_volume": 43843676.73692, "trades": 176987, "taker_buy_base": 152677.747, "taker_buy_quote": 25439092.50272 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 167.49, "high": 168.3, "low": 166.33, "close": 167.07, "volume": 173174.6, "close_time": 1762739999999, "quote_volume": 28956878.00255, "trades": 164006, "taker_buy_base": 83451.405, "taker_buy_quote": 13958447.86223 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 167.08, "high": 168.0, "low": 166.4, "close": 167.76, "volume": 138768.763, "close_time": 1762743599999, "quote_volume": 23201476.28277, "trades": 113858, "taker_buy_base": 69277.338, "taker_buy_quote": 11586366.54353 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 167.76, "high": 168.76, "low": 167.07, "close": 168.12, "volume": 181151.839, "close_time": 1762747199999, "quote_volume": 30427479.43516, "trades": 113739, "taker_buy_base": 95304.397, "taker_buy_quote": 16012342.87158 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 168.13, "high": 168.92, "low": 166.67, "close": 168.03, "volume": 167062.911, "close_time": 1762750799999, "quote_volume": 28043966.59132, "trades": 95678, "taker_buy_base": 84130.14, "taker_buy_quote": 14125813.73966 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 168.04, "high": 168.59, "low": 166.92, "close": 167.54, "volume": 93058.129, "close_time": 1762754399999, "quote_volume": 15622947.2159, "trades": 84885, "taker_buy_base": 35227.39, "taker_buy_quote": 5914895.8239 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 167.55, "high": 167.75, "low": 166.38, "close": 166.94, "volume": 91350.262, "close_time": 1762757999999, "quote_volume": 15268446.44559, "trades": 77832, "taker_buy_base": 34706.265, "taker_buy_quote": 5802087.62985 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 166.94, "high": 168.19, "low": 166.8, "close": 167.38, "volume": 77954.181, "close_time": 1762761599999, "quote_volume": 13068000.17738, "trades": 73873, "taker_buy_base": 41777.571, "taker_buy_quote": 7004602.2329 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 167.38, "high": 167.44, "low": 166.11, "close": 166.64, "volume": 114882.966, "close_time": 1762765199999, "quote_volume": 19150772.43787, "trades": 78844, "taker_buy_base": 43158.782, "taker_buy_quote": 7196324.90986 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 166.64, "high": 169.81, "low": 166.31, "close": 169.47, "volume": 174129.269, "close_time": 1762768799999, "quote_volume": 29306349.12941, "trades": 108744, "taker_buy_base": 101744.126, "taker_buy_quote": 17136720.40462 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 169.48, "high": 169.65, "low": 168.0, "close": 168.35, "volume": 145353.304, "close_time": 1762772399999, "quote_volume": 24535587.16856, "trades": 82266, "taker_buy_base": 56143.649, "taker_buy_quote": 9484465.04954 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 168.35, "high": 168.82, "low": 168.03, "close": 168.33, "volume": 70180.854, "close_time": 1762775999999, "quote_volume": 11820272.24359, "trades": 65453, "taker_buy_base": 34236.27, "taker_buy_quote": 5767006.19853 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 168.32, "high": 168.5, "low": 166.93, "close": 168.13, "volume": 157987.166, "close_time": 1762779599999, "quote_volume": 26503487.92844, "trades": 80962, "taker_buy_base": 44462.85, "taker_buy_quote": 7455625.58793 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 168.12, "high": 170.48, "low": 167.99, "close": 169.72, "volume": 175012.431, "close_time": 1762783199999, "quote_volume": 29668529.30965, "trades": 102663, "taker_buy_base": 103935.69, "taker_buy_quote": 17622231.85069 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 169.72, "high": 169.73, "low": 165.26, "close": 166.15, "volume": 300145.582, "close_time": 1762786799999, "quote_volume": 50233367.31079, "trades": 208042, "taker_buy_base": 96234.391, "taker_buy_quote": 16106406.12377 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 166.15, "high": 167.28, "low": 165.2, "close": 166.26, "volume": 307415.999, "close_time": 1762790399999, "quote_volume": 51106272.37601, "trades": 179498, "taker_buy_base": 112041.726, "taker_buy_quote": 18629840.58969 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 166.26, "high": 167.06, "low": 165.25, "close": 166.11, "volume": 268492.658, "close_time": 1762793999999, "quote_volume": 44591361.43473, "trades": 144276, "taker_buy_base": 123816.668, "taker_buy_quote": 20593342.99403 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 166.1, "high": 168.49, "low": 165.95, "close": 167.84, "volume": 126942.898, "close_time": 1762797599999, "quote_volume": 21247637.9817, "trades": 92010, "taker_buy_base": 77804.238, "taker_buy_quote": 13020315.3756 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 167.83, "high": 168.12, "low": 165.66, "close": 165.66, "volume": 113957.342, "close_time": 1762801199999, "quote_volume": 19011349.65822, "trades": 83649, "taker_buy_base": 54314.308, "taker_buy_quote": 9059707.35717 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 165.66, "high": 167.68, "low": 165.6, "close": 167.19, "volume": 89645.862, "close_time": 1762804799999, "quote_volume": 14924138.07631, "trades": 80714, "taker_buy_base": 50472.223, "taker_buy_quote": 8404530.35789 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 167.19, "high": 168.41, "low": 166.85, "close": 167.85, "volume": 114100.122, "close_time": 1762808399999, "quote_volume": 19132026.62496, "trades": 81315, "taker_buy_base": 48421.603, "taker_buy_quote": 8123823.572 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 167.85, "high": 167.87, "low": 164.81, "close": 165.52, "volume": 99471.964, "close_time": 1762811999999, "quote_volume": 16509315.49383, "trades": 85622, "taker_buy_base": 33127.517, "taker_buy_quote": 5499296.58239 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 165.52, "high": 167.8, "low": 165.14, "close": 167.64, "volume": 119356.185, "close_time": 1762815599999, "quote_volume": 19858027.34426, "trades": 65150, "taker_buy_base": 53875.825, "taker_buy_quote": 8965161.94347 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 167.64, "high": 168.1, "low": 167.19, "close": 167.31, "volume": 66074.024, "close_time": 1762819199999, "quote_volume": 11079743.87244, "trades": 62514, "taker_buy_base": 30775.246, "taker_buy_quote": 5161565.15503 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 167.31, "high": 167.61, "low": 166.0, "close": 167.51, "volume": 71447.228, "close_time": 1762822799999, "quote_volume": 11925330.62142, "trades": 86173, "taker_buy_base": 34647.97, "taker_buy_quote": 5785555.78762 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 167.5, "high": 171.0, "low": 166.63, "close": 167.41, "volume": 256478.025, "close_time": 1762826399999, "quote_volume": 43293123.75778, "trades": 204204, "taker_buy_base": 153404.521, "taker_buy_quote": 25913399.23736 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 167.41, "high": 171.0, "low": 166.25, "close": 170.28, "volume": 215232.174, "close_time": 1762829999999, "quote_volume": 36447774.79377, "trades": 180994, "taker_buy_base": 108486.42, "taker_buy_quote": 18383147.24759 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 170.28, "high": 171.94, "low": 169.5, "close": 169.97, "volume": 210410.926, "close_time": 1762833599999, "quote_volume": 35942872.63583, "trades": 129855, "taker_buy_base": 124366.417, "taker_buy_quote": 21258742.33829 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 169.97, "high": 170.11, "low": 166.57, "close": 166.92, "volume": 196267.469, "close_time": 1762837199999, "quote_volume": 32987212.26043, "trades": 119516, "taker_buy_base": 73769.34, "taker_buy_quote": 12400301.84635 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 166.92, "high": 166.93, "low": 165.0, "close": 165.16, "volume": 319156.466, "close_time": 1762840799999, "quote_volume": 52875429.49423, "trades": 136150, "taker_buy_base": 120018.247, "taker_buy_quote": 19883519.26625 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 165.16, "high": 165.32, "low": 163.57, "close": 164.95, "volume": 291943.108, "close_time": 1762844399999, "quote_volume": 48028823.72976, "trades": 130538, "taker_buy_base": 88954.993, "taker_buy_quote": 14628832.03353 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 164.95, "high": 165.22, "low": 163.87, "close": 163.98, "volume": 115577.505, "close_time": 1762847999999, "quote_volume": 19041805.47349, "trades": 107056, "taker_buy_base": 52111.093, "taker_buy_quote": 8587190.91614 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 163.98, "high": 164.93, "low": 163.6, "close": 164.01, "volume": 96172.895, "close_time": 1762851599999, "quote_volume": 15796812.15305, "trades": 85749, "taker_buy_base": 47249.402, "taker_buy_quote": 7762657.53613 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 164.01, "high": 164.97, "low": 163.15, "close": 164.02, "volume": 120651.194, "close_time": 1762855199999, "quote_volume": 19795882.39585, "trades": 90326, "taker_buy_base": 57923.974, "taker_buy_quote": 9504321.42906 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 164.02, "high": 164.38, "low": 162.7, "close": 163.77, "volume": 261443.245, "close_time": 1762858799999, "quote_volume": 42694776.66898, "trades": 79736, "taker_buy_base": 138905.27, "taker_buy_quote": 22663429.02104 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 163.78, "high": 164.58, "low": 163.0, "close": 163.69, "volume": 98181.057, "close_time": 1762862399999, "quote_volume": 16099442.65895, "trades": 66299, "taker_buy_base": 37826.375, "taker_buy_quote": 6203057.94563 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 163.69, "high": 164.37, "low": 162.56, "close": 163.34, "volume": 113864.386, "close_time": 1762865999999, "quote_volume": 18604079.50111, "trades": 87905, "taker_buy_base": 54334.174, "taker_buy_quote": 8881014.37006 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 163.34, "high": 163.96, "low": 162.29, "close": 162.81, "volume": 99199.649, "close_time": 1762869599999, "quote_volume": 16185384.43699, "trades": 82534, "taker_buy_base": 41062.138, "taker_buy_quote": 6701714.8482 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 162.8, "high": 163.28, "low": 160.91, "close": 163.0, "volume": 386843.934, "close_time": 1762873199999, "quote_volume": 62721505.28117, "trades": 154157, "taker_buy_base": 169870.761, "taker_buy_quote": 27564135.36924 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 162.99, "high": 162.99, "low": 160.0, "close": 160.89, "volume": 580929.394, "close_time": 1762876799999, "quote_volume": 93741727.09917, "trades": 187078, "taker_buy_base": 219623.625, "taker_buy_quote": 35453068.89526 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 160.88, "high": 161.22, "low": 159.7, "close": 160.64, "volume": 238334.29, "close_time": 1762880399999, "quote_volume": 38264471.70292, "trades": 122457, "taker_buy_base": 93535.005, "taker_buy_quote": 15019313.70714 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 160.64, "high": 161.04, "low": 158.25, "close": 159.51, "volume": 194186.303, "close_time": 1762883999999, "quote_volume": 30997530.80368, "trades": 107031, "taker_buy_base": 81933.344, "taker_buy_quote": 13081513.04635 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 159.5, "high": 159.8, "low": 158.37, "close": 158.96, "volume": 78028.084, "close_time": 1762887599999, "quote_volume": 12410919.64726, "trades": 75468, "taker_buy_base": 38230.961, "taker_buy_quote": 6080429.90466 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 158.96, "high": 158.96, "low": 157.42, "close": 157.58, "volume": 118871.01, "close_time": 1762891199999, "quote_volume": 18794641.57041, "trades": 75731, "taker_buy_base": 53162.786, "taker_buy_quote": 8409334.69791 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 157.59, "high": 157.87, "low": 156.27, "close": 156.77, "volume": 136404.301, "close_time": 1762894799999, "quote_volume": 21406115.28306, "trades": 103269, "taker_buy_base": 67787.906, "taker_buy_quote": 10639892.04148 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 156.78, "high": 157.4, "low": 155.64, "close": 156.08, "volume": 154943.78, "close_time": 1762898399999, "quote_volume": 24254997.60154, "trades": 88204, "taker_buy_base": 83360.689, "taker_buy_quote": 13055661.01908 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 156.08, "high": 157.27, "low": 155.52, "close": 156.68, "volume": 140349.93, "close_time": 1762901999999, "quote_volume": 21981285.09997, "trades": 67037, "taker_buy_base": 82500.342, "taker_buy_quote": 12922603.9113 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 156.69, "high": 156.93, "low": 153.93, "close": 154.63, "volume": 207187.86, "close_time": 1762905599999, "quote_volume": 32157980.8821, "trades": 109817, "taker_buy_base": 80634.536, "taker_buy_quote": 12529802.3409 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 154.63, "high": 155.32, "low": 153.59, "close": 153.83, "volume": 192634.726, "close_time": 1762909199999, "quote_volume": 29775533.92808, "trades": 147164, "taker_buy_base": 86826.85, "taker_buy_quote": 13423431.67751 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 153.84, "high": 155.56, "low": 153.66, "close": 155.42, "volume": 148967.093, "close_time": 1762912799999, "quote_volume": 23089262.93056, "trades": 110017, "taker_buy_base": 78055.815, "taker_buy_quote": 12101964.94895 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 155.41, "high": 155.58, "low": 153.73, "close": 154.3, "volume": 148568.656, "close_time": 1762916399999, "quote_volume": 22986449.0867, "trades": 96140, "taker_buy_base": 51848.991, "taker_buy_quote": 8021498.2528 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 154.31, "high": 155.0, "low": 153.96, "close": 154.57, "volume": 97059.183, "close_time": 1762919999999, "quote_volume": 15001770.7692, "trades": 66215, "taker_buy_base": 51827.358, "taker_buy_quote": 8009542.60207 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 154.58, "high": 155.05, "low": 154.2, "close": 154.95, "volume": 63962.224, "close_time": 1762923599999, "quote_volume": 9889673.49864, "trades": 52561, "taker_buy_base": 30822.129, "taker_buy_quote": 4766746.714 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 154.96, "high": 156.06, "low": 154.91, "close": 155.48, "volume": 235182.107, "close_time": 1762927199999, "quote_volume": 36566997.13303, "trades": 69146, "taker_buy_base": 87714.834, "taker_buy_quote": 13636838.51809 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 155.48, "high": 156.49, "low": 155.35, "close": 155.93, "volume": 154225.25, "close_time": 1762930799999, "quote_volume": 24051181.18292, "trades": 59180, "taker_buy_base": 87450.601, "taker_buy_quote": 13642571.55669 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 155.93, "high": 156.57, "low": 154.83, "close": 155.02, "volume": 91023.72, "close_time": 1762934399999, "quote_volume": 14170628.93079, "trades": 61170, "taker_buy_base": 30693.119, "taker_buy_quote": 4779169.51048 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 155.03, "high": 158.14, "low": 155.0, "close": 158.0, "volume": 260454.677, "close_time": 1762937999999, "quote_volume": 41016975.84954, "trades": 110332, "taker_buy_base": 155114.871, "taker_buy_quote": 24427381.58172 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 158.0, "high": 158.95, "low": 157.7, "close": 158.07, "volume": 193950.915, "close_time": 1762941599999, "quote_volume": 30709745.22774, "trades": 87571, "taker_buy_base": 69903.636, "taker_buy_quote": 11070192.88781 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 158.08, "high": 160.47, "low": 157.99, "close": 160.29, "volume": 203478.691, "close_time": 1762945199999, "quote_volume": 32456747.70465, "trades": 83647, "taker_buy_base": 100605.279, "taker_buy_quote": 16054093.43659 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 160.29, "high": 161.14, "low": 159.48, "close": 160.03, "volume": 155768.842, "close_time": 1762948799999, "quote_volume": 24972606.09221, "trades": 86440, "taker_buy_base": 65104.35, "taker_buy_quote": 10441756.97363 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 160.03, "high": 160.77, "low": 159.09, "close": 159.85, "volume": 188462.901, "close_time": 1762952399999, "quote_volume": 30112187.23714, "trades": 72531, "taker_buy_base": 75315.17, "taker_buy_quote": 12038638.14221 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 159.84, "high": 161.04, "low": 158.85, "close": 160.57, "volume": 112348.811, "close_time": 1762955999999, "quote_volume": 17970634.51388, "trades": 75197, "taker_buy_base": 50059.547, "taker_buy_quote": 8011240.2835 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 160.58, "high": 161.06, "low": 157.12, "close": 158.57, "volume": 260280.48, "close_time": 1762959599999, "quote_volume": 41395452.85624, "trades": 159677, "taker_buy_base": 98949.308, "taker_buy_quote": 15731522.14624 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 158.57, "high": 159.57, "low": 155.23, "close": 155.73, "volume": 287167.214, "close_time": 1762963199999, "quote_volume": 45109787.54134, "trades": 229387, "taker_buy_base": 137028.136, "taker_buy_quote": 21524353.45846 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 155.73, "high": 156.21, "low": 152.17, "close": 152.79, "volume": 416772.239, "close_time": 1762966799999, "quote_volume": 64053800.2635, "trades": 291986, "taker_buy_base": 173801.817, "taker_buy_quote": 26711309.62557 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 152.8, "high": 154.84, "low": 152.38, "close": 153.34, "volume": 192786.571, "close_time": 1762970399999, "quote_volume": 29561986.67288, "trades": 151210, "taker_buy_base": 99260.129, "taker_buy_quote": 15224515.90956 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 153.33, "high": 154.21, "low": 152.78, "close": 152.78, "volume": 134222.106, "close_time": 1762973999999, "quote_volume": 20607367.10068, "trades": 92820, "taker_buy_base": 77357.057, "taker_buy_quote": 11878921.90951 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 152.78, "high": 153.76, "low": 151.2, "close": 153.05, "volume": 266522.061, "close_time": 1762977599999, "quote_volume": 40586384.76684, "trades": 150014, "taker_buy_base": 112820.614, "taker_buy_quote": 17195223.52529 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 153.04, "high": 154.68, "low": 152.54, "close": 153.75, "volume": 107196.903, "close_time": 1762981199999, "quote_volume": 16467671.94628, "trades": 93922, "taker_buy_base": 59116.622, "taker_buy_quote": 9084514.67091 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 153.76, "high": 154.31, "low": 153.34, "close": 154.13, "volume": 62567.038, "close_time": 1762984799999, "quote_volume": 9627346.7767, "trades": 58129, "taker_buy_base": 34555.532, "taker_buy_quote": 5317432.67764 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 154.13, "high": 154.14, "low": 152.72, "close": 153.89, "volume": 78524.924, "close_time": 1762988399999, "quote_volume": 12042353.7838, "trades": 53669, "taker_buy_base": 36699.813, "taker_buy_quote": 5629848.8985 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 153.88, "high": 153.9, "low": 152.84, "close": 153.42, "volume": 87078.135, "close_time": 1762991999999, "quote_volume": 13346090.72546, "trades": 54494, "taker_buy_base": 40425.099, "taker_buy_quote": 6197060.90213 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 153.43, "high": 154.4, "low": 152.41, "close": 153.01, "volume": 123158.091, "close_time": 1762995599999, "quote_volume": 18884770.92856, "trades": 77276, "taker_buy_base": 74007.533, "taker_buy_quote": 11350168.24368 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 153.01, "high": 154.48, "low": 152.27, "close": 152.75, "volume": 164481.842, "close_time": 1762999199999, "quote_volume": 25222765.75026, "trades": 115862, "taker_buy_base": 102238.926, "taker_buy_quote": 15681088.6478 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 152.75, "high": 153.39, "low": 152.41, "close": 152.9, "volume": 73991.609, "close_time": 1763002799999, "quote_volume": 11316311.05934, "trades": 60699, "taker_buy_base": 40476.26, "taker_buy_quote": 6190895.632 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 152.9, "high": 155.78, "low": 150.42, "close": 154.33, "volume": 312684.628, "close_time": 1763006399999, "quote_volume": 47913026.71913, "trades": 184290, "taker_buy_base": 160773.364, "taker_buy_quote": 24727771.19523 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 154.33, "high": 154.93, "low": 153.4, "close": 154.3, "volume": 155194.321, "close_time": 1763009999999, "quote_volume": 23930010.37812, "trades": 103587, "taker_buy_base": 98880.858, "taker_buy_quote": 15248162.01722 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 154.3, "high": 156.8, "low": 153.77, "close": 156.14, "volume": 154552.828, "close_time": 1763013599999, "quote_volume": 23979364.77968, "trades": 89522, "taker_buy_base": 100021.686, "taker_buy_quote": 15516741.97283 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 156.14, "high": 157.12, "low": 155.72, "close": 156.72, "volume": 179971.528, "close_time": 1763017199999, "quote_volume": 28184220.89356, "trades": 84811, "taker_buy_base": 108904.637, "taker_buy_quote": 17054089.70314 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 156.73, "high": 157.2, "low": 154.86, "close": 155.31, "volume": 171154.884, "close_time": 1763020799999, "quote_volume": 26697110.42604, "trades": 81786, "taker_buy_base": 69656.748, "taker_buy_quote": 10862025.32686 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 155.3, "high": 156.49, "low": 154.92, "close": 155.93, "volume": 70336.881, "close_time": 1763024399999, "quote_volume": 10965553.23229, "trades": 54126, "taker_buy_base": 34028.556, "taker_buy_quote": 5305134.93671 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 155.94, "high": 156.06, "low": 153.86, "close": 155.01, "volume": 119010.406, "close_time": 1763027999999, "quote_volume": 18434016.82207, "trades": 86600, "taker_buy_base": 45838.588, "taker_buy_quote": 7099811.82034 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 155.02, "high": 156.17, "low": 154.88, "close": 155.43, "volume": 105992.739, "close_time": 1763031599999, "quote_volume": 16477564.55232, "trades": 61084, "taker_buy_base": 43203.613, "taker_buy_quote": 6717276.57704 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 155.43, "high": 156.5, "low": 155.42, "close": 156.3, "volume": 121931.935, "close_time": 1763035199999, "quote_volume": 19027555.5018, "trades": 54711, "taker_buy_base": 53344.614, "taker_buy_quote": 8321978.30758 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 156.3, "high": 156.96, "low": 155.78, "close": 156.43, "volume": 125208.788, "close_time": 1763038799999, "quote_volume": 19572413.13787, "trades": 61054, "taker_buy_base": 41318.978, "taker_buy_quote": 6459242.99768 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 156.44, "high": 156.55, "low": 153.66, "close": 153.82, "volume": 209212.875, "close_time": 1763042399999, "quote_volume": 32425461.9118, "trades": 114034, "taker_buy_base": 74479.546, "taker_buy_quote": 11535767.69016 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 153.83, "high": 156.71, "low": 152.26, "close": 155.3, "volume": 312513.709, "close_time": 1763045999999, "quote_volume": 48182042.42392, "trades": 222921, "taker_buy_base": 156325.883, "taker_buy_quote": 24117203.98267 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 155.3, "high": 155.84, "low": 152.51, "close": 153.13, "volume": 215742.856, "close_time": 1763049599999, "quote_volume": 33210901.50477, "trades": 197886, "taker_buy_base": 101826.101, "taker_buy_quote": 15688463.35753 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 153.12, "high": 153.41, "low": 150.73, "close": 151.1, "volume": 266995.452, "close_time": 1763053199999, "quote_volume": 40591183.55514, "trades": 172088, "taker_buy_base": 119097.272, "taker_buy_quote": 18111433.53367 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 151.1, "high": 151.26, "low": 146.7, "close": 147.09, "volume": 441064.639, "close_time": 1763056799999, "quote_volume": 65760855.48651, "trades": 237173, "taker_buy_base": 178523.007, "taker_buy_quote": 26648777.20038 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 147.09, "high": 147.77, "low": 144.52, "close": 145.43, "volume": 436595.172, "close_time": 1763060399999, "quote_volume": 63709239.0707, "trades": 277224, "taker_buy_base": 218009.381, "taker_buy_quote": 31826477.74804 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 145.43, "high": 146.34, "low": 142.04, "close": 142.73, "volume": 456238.745, "close_time": 1763063999999, "quote_volume": 65707004.93355, "trades": 273651, "taker_buy_base": 214349.104, "taker_buy_quote": 30907573.08323 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 142.73, "high": 143.28, "low": 141.04, "close": 142.73, "volume": 375191.579, "close_time": 1763067599999, "quote_volume": 53376015.91714, "trades": 255150, "taker_buy_base": 195816.955, "taker_buy_quote": 27866538.40212 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 142.74, "high": 143.72, "low": 141.27, "close": 142.1, "volume": 249284.02, "close_time": 1763071199999, "quote_volume": 35439434.41933, "trades": 145622, "taker_buy_base": 127966.614, "taker_buy_quote": 18201700.60327 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 142.1, "high": 144.84, "low": 141.75, "close": 144.59, "volume": 227690.04, "close_time": 1763074799999, "quote_volume": 32674017.83521, "trades": 116763, "taker_buy_base": 136208.075, "taker_buy_quote": 19558281.60138 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 144.58, "high": 146.25, "low": 143.91, "close": 144.73, "volume": 349990.13, "close_time": 1763078399999, "quote_volume": 50865159.67412, "trades": 134578, "taker_buy_base": 174529.969, "taker_buy_quote": 25360138.50028 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 144.74, "high": 145.26, "low": 142.94, "close": 143.33, "volume": 272360.753, "close_time": 1763081999999, "quote_volume": 39243487.97171, "trades": 191985, "taker_buy_base": 91932.846, "taker_buy_quote": 13258715.05596 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 143.33, "high": 144.59, "low": 142.8, "close": 143.68, "volume": 194144.718, "close_time": 1763085599999, "quote_volume": 27897755.24249, "trades": 154986, "taker_buy_base": 87292.756, "taker_buy_quote": 12544975.31755 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 143.68, "high": 145.68, "low": 143.65, "close": 145.32, "volume": 104619.962, "close_time": 1763089199999, "quote_volume": 15159591.34369, "trades": 99077, "taker_buy_base": 55909.731, "taker_buy_quote": 8097230.29678 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 145.32, "high": 145.58, "low": 143.65, "close": 144.28, "volume": 118574.644, "close_time": 1763092799999, "quote_volume": 17125800.2153, "trades": 101688, "taker_buy_base": 54881.907, "taker_buy_quote": 7927839.16302 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 144.27, "high": 144.37, "low": 138.71, "close": 141.93, "volume": 675723.699, "close_time": 1763096399999, "quote_volume": 95316360.89978, "trades": 304278, "taker_buy_base": 277086.079, "taker_buy_quote": 39058992.02514 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 141.94, "high": 143.66, "low": 141.43, "close": 143.18, "volume": 229329.901, "close_time": 1763099999999, "quote_volume": 32653166.53885, "trades": 192892, "taker_buy_base": 92665.22, "taker_buy_quote": 13200029.09501 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 143.18, "high": 144.12, "low": 140.0, "close": 143.94, "volume": 283208.857, "close_time": 1763103599999, "quote_volume": 40148964.11239, "trades": 211461, "taker_buy_base": 119300.509, "taker_buy_quote": 16936890.17603 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 143.94, "high": 144.48, "low": 142.39, "close": 142.85, "volume": 244376.633, "close_time": 1763107199999, "quote_volume": 35041336.63804, "trades": 213722, "taker_buy_base": 148003.29, "taker_buy_quote": 21223464.23847 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 142.85, "high": 142.96, "low": 141.4, "close": 142.49, "volume": 149817.467, "close_time": 1763110799999, "quote_volume": 21298877.55305, "trades": 126742, "taker_buy_base": 69446.13, "taker_buy_quote": 9871805.49272 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 142.48, "high": 143.19, "low": 140.51, "close": 140.93, "volume": 172877.289, "close_time": 1763114399999, "quote_volume": 24498375.49054, "trades": 132768, "taker_buy_base": 62095.027, "taker_buy_quote": 8801492.33764 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 140.93, "high": 142.91, "low": 140.84, "close": 141.95, "volume": 136787.013, "close_time": 1763117999999, "quote_volume": 19402301.96214, "trades": 105299, "taker_buy_base": 72083.997, "taker_buy_quote": 10229591.11936 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 141.95, "high": 142.2, "low": 139.84, "close": 140.77, "volume": 310023.166, "close_time": 1763121599999, "quote_volume": 43599883.83246, "trades": 173756, "taker_buy_base": 131333.537, "taker_buy_quote": 18485156.87092 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 140.76, "high": 140.76, "low": 135.76, "close": 138.72, "volume": 649582.622, "close_time": 1763125199999, "quote_volume": 89482222.68955, "trades": 374354, "taker_buy_base": 309431.57, "taker_buy_quote": 42620270.00279 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 138.72, "high": 139.78, "low": 135.95, "close": 138.95, "volume": 546774.325, "close_time": 1763128799999, "quote_volume": 75304389.50662, "trades": 365652, "taker_buy_base": 300159.717, "taker_buy_quote": 41344694.0499 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 138.95, "high": 142.85, "low": 137.54, "close": 142.21, "volume": 574758.886, "close_time": 1763132399999, "quote_volume": 80705017.21073, "trades": 414943, "taker_buy_base": 316168.673, "taker_buy_quote": 44421440.96383 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 142.21, "high": 143.76, "low": 140.21, "close": 142.23, "volume": 336176.274, "close_time": 1763135999999, "quote_volume": 47699384.34131, "trades": 284401, "taker_buy_base": 174699.977, "taker_buy_quote": 24805077.07056 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 142.23, "high": 144.22, "low": 141.57, "close": 143.42, "volume": 286299.106, "close_time": 1763139599999, "quote_volume": 40995642.19643, "trades": 189181, "taker_buy_base": 166995.114, "taker_buy_quote": 23918820.05736 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 143.42, "high": 143.95, "low": 140.57, "close": 141.42, "volume": 165569.86, "close_time": 1763143199999, "quote_volume": 23556134.67155, "trades": 138556, "taker_buy_base": 70319.084, "taker_buy_quote": 10008508.71201 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 141.42, "high": 142.92, "low": 140.7, "close": 141.29, "volume": 127696.079, "close_time": 1763146799999, "quote_volume": 18088061.88605, "trades": 122397, "taker_buy_base": 61791.949, "taker_buy_quote": 8755084.77822 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 141.29, "high": 143.59, "low": 140.96, "close": 143.14, "volume": 105874.508, "close_time": 1763150399999, "quote_volume": 15069587.63563, "trades": 110426, "taker_buy_base": 54336.266, "taker_buy_quote": 7735889.61324 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 143.14, "high": 143.24, "low": 139.29, "close": 139.63, "volume": 141865.632, "close_time": 1763153999999, "quote_volume": 20003593.84527, "trades": 129473, "taker_buy_base": 64607.764, "taker_buy_quote": 9115914.30028 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 139.64, "high": 141.23, "low": 139.1, "close": 140.66, "volume": 110315.929, "close_time": 1763157599999, "quote_volume": 15497551.41062, "trades": 106171, "taker_buy_base": 60771.327, "taker_buy_quote": 8539482.33918 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 140.66, "high": 141.8, "low": 139.63, "close": 140.32, "volume": 82372.006, "close_time": 1763161199999, "quote_volume": 11580840.11802, "trades": 76963, "taker_buy_base": 45087.768, "taker_buy_quote": 6340843.15874 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 140.33, "high": 140.33, "low": 137.2, "close": 138.92, "volume": 157295.818, "close_time": 1763164799999, "quote_volume": 21807314.01898, "trades": 160431, "taker_buy_base": 68005.607, "taker_buy_quote": 9431895.75001 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 138.93, "high": 141.31, "low": 138.75, "close": 141.11, "volume": 104138.699, "close_time": 1763168399999, "quote_volume": 14625294.56008, "trades": 112689, "taker_buy_base": 53142.514, "taker_buy_quote": 7461953.69833 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 141.11, "high": 142.35, "low": 140.27, "close": 142.03, "volume": 121875.379, "close_time": 1763171999999, "quote_volume": 17232571.01258, "trades": 102137, "taker_buy_base": 76257.527, "taker_buy_quote": 10783898.29287 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 142.02, "high": 143.18, "low": 141.59, "close": 143.1, "volume": 155015.172, "close_time": 1763175599999, "quote_volume": 22082275.46248, "trades": 85471, "taker_buy_base": 85207.717, "taker_buy_quote": 12134711.28971 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 143.09, "high": 143.35, "low": 142.43, "close": 142.53, "volume": 104831.337, "close_time": 1763179199999, "quote_volume": 14979961.38852, "trades": 76913, "taker_buy_base": 48726.261, "taker_buy_quote": 6963608.77135 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 142.54, "high": 143.1, "low": 141.81, "close": 142.4, "volume": 78301.291, "close_time": 1763182799999, "quote_volume": 11149546.70032, "trades": 52589, "taker_buy_base": 33886.999, "taker_buy_quote": 4825382.89112 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 142.4, "high": 143.18, "low": 142.32, "close": 142.83, "volume": 83304.874, "close_time": 1763186399999, "quote_volume": 11895290.19912, "trades": 42397, "taker_buy_base": 53356.04, "taker_buy_quote": 7618910.32589 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 142.84, "high": 143.59, "low": 142.35, "close": 142.66, "volume": 96831.454, "close_time": 1763189999999, "quote_volume": 13837086.78127, "trades": 45591, "taker_buy_base": 49029.463, "taker_buy_quote": 7008900.28478 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 142.67, "high": 143.37, "low": 142.33, "close": 142.76, "volume": 62615.515, "close_time": 1763193599999, "quote_volume": 8940759.77025, "trades": 44133, "taker_buy_base": 28282.978, "taker_buy_quote": 4039236.56363 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 142.75, "high": 142.84, "low": 140.5, "close": 140.79, "volume": 92333.535, "close_time": 1763197199999, "quote_volume": 13075381.39937, "trades": 80980, "taker_buy_base": 39805.543, "taker_buy_quote": 5633696.0817 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 140.79, "high": 141.7, "low": 140.51, "close": 140.95, "volume": 110790.623, "close_time": 1763200799999, "quote_volume": 15623755.24616, "trades": 64551, "taker_buy_base": 61056.15, "taker_buy_quote": 8607891.60352 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 140.95, "high": 141.41, "low": 140.59, "close": 141.22, "volume": 86318.522, "close_time": 1763204399999, "quote_volume": 12171291.5168, "trades": 63860, "taker_buy_base": 51033.668, "taker_buy_quote": 7195740.96253 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 141.23, "high": 141.39, "low": 139.97, "close": 140.22, "volume": 69312.311, "close_time": 1763207999999, "quote_volume": 9745812.80542, "trades": 52834, "taker_buy_base": 24330.518, "taker_buy_quote": 3421190.37308 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 140.21, "high": 141.02, "low": 139.98, "close": 140.89, "volume": 63627.075, "close_time": 1763211599999, "quote_volume": 8940341.4317, "trades": 54718, "taker_buy_base": 35029.214, "taker_buy_quote": 4922574.52852 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 140.89, "high": 141.95, "low": 140.61, "close": 141.66, "volume": 134004.745, "close_time": 1763215199999, "quote_volume": 18953758.02758, "trades": 75046, "taker_buy_base": 88260.077, "taker_buy_quote": 12482522.97685 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 141.66, "high": 141.75, "low": 140.76, "close": 141.49, "volume": 71914.797, "close_time": 1763218799999, "quote_volume": 10159976.24741, "trades": 57785, "taker_buy_base": 35813.799, "taker_buy_quote": 5060935.54252 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 141.49, "high": 142.26, "low": 141.25, "close": 141.72, "volume": 75814.128, "close_time": 1763222399999, "quote_volume": 10746665.94185, "trades": 52925, "taker_buy_base": 40900.853, "taker_buy_quote": 5799171.81709 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 141.72, "high": 142.84, "low": 140.81, "close": 142.76, "volume": 119171.664, "close_time": 1763225999999, "quote_volume": 16890301.42596, "trades": 69335, "taker_buy_base": 45750.95, "taker_buy_quote": 6490959.87826 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 142.77, "high": 144.69, "low": 142.53, "close": 143.44, "volume": 195745.05, "close_time": 1763229599999, "quote_volume": 28038349.82092, "trades": 96843, "taker_buy_base": 104735.743, "taker_buy_quote": 15006949.13412 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 143.43, "high": 143.45, "low": 142.19, "close": 142.5, "volume": 86459.034, "close_time": 1763233199999, "quote_volume": 12341135.70251, "trades": 51189, "taker_buy_base": 34331.382, "taker_buy_quote": 4902578.36617 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 142.5, "high": 142.92, "low": 141.72, "close": 141.77, "volume": 50185.333, "close_time": 1763236799999, "quote_volume": 7143710.29773, "trades": 34819, "taker_buy_base": 20930.282, "taker_buy_quote": 2980375.39164 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 141.78, "high": 141.96, "low": 140.13, "close": 140.43, "volume": 92292.209, "close_time": 1763240399999, "quote_volume": 13013403.02085, "trades": 60777, "taker_buy_base": 39811.232, "taker_buy_quote": 5613075.42275 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 140.43, "high": 140.83, "low": 138.61, "close": 138.98, "volume": 111272.534, "close_time": 1763243999999, "quote_volume": 15550897.09638, "trades": 64564, "taker_buy_base": 53867.99, "taker_buy_quote": 7530613.80324 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 138.98, "high": 140.02, "low": 138.65, "close": 139.85, "volume": 113548.588, "close_time": 1763247599999, "quote_volume": 15820408.63216, "trades": 64330, "taker_buy_base": 62520.538, "taker_buy_quote": 8712976.6326 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 139.85, "high": 140.2, "low": 139.47, "close": 139.61, "volume": 71774.153, "close_time": 1763251199999, "quote_volume": 10035073.29583, "trades": 41645, "taker_buy_base": 49508.448, "taker_buy_quote": 6922132.02883 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 139.6, "high": 139.79, "low": 138.63, "close": 139.25, "volume": 85737.461, "close_time": 1763254799999, "quote_volume": 11934218.99368, "trades": 66227, "taker_buy_base": 47592.902, "taker_buy_quote": 6625689.23397 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 139.24, "high": 139.53, "low": 137.39, "close": 138.78, "volume": 135933.917, "close_time": 1763258399999, "quote_volume": 18820695.27405, "trades": 134208, "taker_buy_base": 69368.674, "taker_buy_quote": 9605894.51951 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 138.78, "high": 140.86, "low": 138.45, "close": 140.85, "volume": 97946.381, "close_time": 1763261999999, "quote_volume": 13696855.13933, "trades": 91596, "taker_buy_base": 47529.767, "taker_buy_quote": 6647405.15916 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 140.86, "high": 141.52, "low": 140.28, "close": 141.43, "volume": 89479.555, "close_time": 1763265599999, "quote_volume": 12617212.09942, "trades": 60250, "taker_buy_base": 36027.942, "taker_buy_quote": 5081840.16649 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 141.43, "high": 141.63, "low": 140.73, "close": 141.36, "volume": 50967.958, "close_time": 1763269199999, "quote_volume": 7195184.35868, "trades": 45438, "taker_buy_base": 22857.481, "taker_buy_quote": 3227067.8243 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 141.36, "high": 142.22, "low": 141.27, "close": 141.46, "volume": 77621.334, "close_time": 1763272799999, "quote_volume": 11000262.29956, "trades": 56635, "taker_buy_base": 34553.61, "taker_buy_quote": 4898901.73696 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 141.46, "high": 142.17, "low": 141.33, "close": 141.68, "volume": 48266.005, "close_time": 1763276399999, "quote_volume": 6850910.15995, "trades": 40642, "taker_buy_base": 17798.511, "taker_buy_quote": 2526331.63584 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 141.69, "high": 142.46, "low": 141.21, "close": 142.31, "volume": 72447.443, "close_time": 1763279999999, "quote_volume": 10272401.32365, "trades": 43662, "taker_buy_base": 38863.702, "taker_buy_quote": 5512976.14534 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 142.31, "high": 142.63, "low": 141.63, "close": 142.21, "volume": 49236.398, "close_time": 1763283599999, "quote_volume": 6992082.20634, "trades": 45679, "taker_buy_base": 24883.532, "taker_buy_quote": 3534126.71927 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 142.21, "high": 143.38, "low": 141.38, "close": 143.29, "volume": 90115.799, "close_time": 1763287199999, "quote_volume": 12832182.72917, "trades": 62044, "taker_buy_base": 52436.241, "taker_buy_quote": 7472790.60082 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 143.28, "high": 143.34, "low": 142.7, "close": 142.93, "volume": 87842.615, "close_time": 1763290799999, "quote_volume": 12564447.09723, "trades": 49676, "taker_buy_base": 50380.554, "taker_buy_quote": 7206394.33252 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 142.94, "high": 143.12, "low": 139.5, "close": 139.92, "volume": 209112.672, "close_time": 1763294399999, "quote_volume": 29434833.2524, "trades": 120804, "taker_buy_base": 111102.708, "taker_buy_quote": 15620489.65497 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 139.91, "high": 140.63, "low": 139.1, "close": 140.04, "volume": 151374.851, "close_time": 1763297999999, "quote_volume": 21200571.80551, "trades": 93097, "taker_buy_base": 88678.607, "taker_buy_quote": 12423115.79016 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 140.04, "high": 140.58, "low": 138.82, "close": 139.47, "volume": 105014.608, "close_time": 1763301599999, "quote_volume": 14676164.78035, "trades": 82169, "taker_buy_base": 44710.3, "taker_buy_quote": 6248182.0685 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 139.46, "high": 140.85, "low": 139.46, "close": 140.43, "volume": 68078.192, "close_time": 1763305199999, "quote_volume": 9534750.24547, "trades": 58273, "taker_buy_base": 37633.492, "taker_buy_quote": 5271750.35556 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 140.43, "high": 140.48, "low": 137.15, "close": 137.48, "volume": 176083.246, "close_time": 1763308799999, "quote_volume": 24377855.31201, "trades": 107302, "taker_buy_base": 53812.324, "taker_buy_quote": 7460545.07009 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 137.47, "high": 138.23, "low": 135.38, "close": 135.73, "volume": 359387.481, "close_time": 1763312399999, "quote_volume": 49069222.79439, "trades": 247721, "taker_buy_base": 147316.741, "taker_buy_quote": 20130489.66148 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 135.73, "high": 136.43, "low": 134.42, "close": 135.83, "volume": 301285.49, "close_time": 1763315999999, "quote_volume": 40823923.25083, "trades": 174183, "taker_buy_base": 132731.45, "taker_buy_quote": 17989587.96778 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 135.83, "high": 138.51, "low": 135.25, "close": 135.84, "volume": 296909.878, "close_time": 1763319599999, "quote_volume": 40632060.82503, "trades": 205124, "taker_buy_base": 147988.608, "taker_buy_quote": 20222750.7855 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 135.84, "high": 138.03, "low": 135.74, "close": 136.83, "volume": 155751.825, "close_time": 1763323199999, "quote_volume": 21345571.88793, "trades": 117958, "taker_buy_base": 75951.145, "taker_buy_quote": 10406594.90289 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 136.83, "high": 138.17, "low": 136.63, "close": 136.65, "volume": 108609.582, "close_time": 1763326799999, "quote_volume": 14939571.8192, "trades": 77550, "taker_buy_base": 48248.245, "taker_buy_quote": 6635912.64404 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 136.65, "high": 136.78, "low": 135.43, "close": 136.43, "volume": 140368.525, "close_time": 1763330399999, "quote_volume": 19091143.41868, "trades": 102427, "taker_buy_base": 60273.35, "taker_buy_quote": 8199776.62104 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 136.44, "high": 137.95, "low": 135.09, "close": 137.31, "volume": 151009.516, "close_time": 1763333999999, "quote_volume": 20590882.64714, "trades": 121756, "taker_buy_base": 75554.881, "taker_buy_quote": 10308726.14783 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 137.31, "high": 138.14, "low": 134.91, "close": 137.17, "volume": 276853.552, "close_time": 1763337599999, "quote_volume": 37866682.93837, "trades": 265868, "taker_buy_base": 153034.184, "taker_buy_quote": 20944309.7155 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 137.17, "high": 139.51, "low": 136.09, "close": 139.17, "volume": 228169.875, "close_time": 1763341199999, "quote_volume": 31530943.49962, "trades": 203494, "taker_buy_base": 136678.292, "taker_buy_quote": 18901229.1506 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 139.17, "high": 139.49, "low": 138.14, "close": 138.26, "volume": 165881.293, "close_time": 1763344799999, "quote_volume": 23025748.40089, "trades": 106608, "taker_buy_base": 104023.174, "taker_buy_quote": 14440039.17223 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 138.26, "high": 139.36, "low": 137.96, "close": 138.89, "volume": 129072.669, "close_time": 1763348399999, "quote_volume": 17913288.00571, "trades": 90414, "taker_buy_base": 79262.165, "taker_buy_quote": 11002499.53673 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 138.89, "high": 140.79, "low": 138.86, "close": 140.28, "volume": 155052.227, "close_time": 1763351999999, "quote_volume": 21718528.65424, "trades": 80634, "taker_buy_base": 99768.617, "taker_buy_quote": 13975626.35974 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 140.28, "high": 140.8, "low": 139.66, "close": 140.36, "volume": 120524.997, "close_time": 1763355599999, "quote_volume": 16895763.07709, "trades": 73059, "taker_buy_base": 74095.631, "taker_buy_quote": 10382825.17869 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 140.36, "high": 140.83, "low": 139.85, "close": 140.6, "volume": 71962.413, "close_time": 1763359199999, "quote_volume": 10099115.82471, "trades": 50722, "taker_buy_base": 27888.775, "taker_buy_quote": 3914900.81026 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 140.59, "high": 141.56, "low": 140.13, "close": 141.38, "volume": 96905.796, "close_time": 1763362799999, "quote_volume": 13657762.4676, "trades": 63513, "taker_buy_base": 40272.314, "taker_buy_quote": 5676994.86583 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 141.38, "high": 141.85, "low": 141.09, "close": 141.33, "volume": 92327.496, "close_time": 1763366399999, "quote_volume": 13065916.42301, "trades": 71183, "taker_buy_base": 40208.133, "taker_buy_quote": 5690426.52742 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 141.33, "high": 141.79, "low": 141.01, "close": 141.35, "volume": 161140.063, "close_time": 1763369999999, "quote_volume": 22772447.44248, "trades": 70771, "taker_buy_base": 61541.077, "taker_buy_quote": 8697580.36534 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 141.35, "high": 142.64, "low": 140.94, "close": 142.0, "volume": 166566.409, "close_time": 1763373599999, "quote_volume": 23619329.88994, "trades": 70249, "taker_buy_base": 81792.262, "taker_buy_quote": 11602311.53164 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 142.0, "high": 142.52, "low": 141.8, "close": 142.27, "volume": 116200.988, "close_time": 1763377199999, "quote_volume": 16514739.09269, "trades": 53355, "taker_buy_base": 50023.097, "taker_buy_quote": 7108754.73106 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 142.27, "high": 142.8, "low": 141.72, "close": 141.9, "volume": 86603.067, "close_time": 1763380799999, "quote_volume": 12322761.42923, "trades": 54253, "taker_buy_base": 44832.854, "taker_buy_quote": 6381064.56541 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 141.9, "high": 142.65, "low": 141.56, "close": 141.78, "volume": 111029.258, "close_time": 1763384399999, "quote_volume": 15765767.18897, "trades": 62060, "taker_buy_base": 51403.391, "taker_buy_quote": 7301245.14521 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 141.79, "high": 141.99, "low": 137.14, "close": 138.03, "volume": 408515.362, "close_time": 1763387999999, "quote_volume": 56958500.81973, "trades": 180167, "taker_buy_base": 177917.979, "taker_buy_quote": 24779377.49943 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 138.02, "high": 143.28, "low": 136.8, "close": 140.14, "volume": 559509.657, "close_time": 1763391599999, "quote_volume": 78488120.68459, "trades": 425263, "taker_buy_base": 304337.651, "taker_buy_quote": 42707094.58862 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 140.15, "high": 140.8, "low": 136.86, "close": 137.16, "volume": 294999.013, "close_time": 1763395199999, "quote_volume": 40751442.25667, "trades": 288886, "taker_buy_base": 157848.757, "taker_buy_quote": 21794838.57902 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 137.16, "high": 137.21, "low": 133.3, "close": 135.88, "volume": 620189.113, "close_time": 1763398799999, "quote_volume": 83678058.87418, "trades": 352377, "taker_buy_base": 277097.701, "taker_buy_quote": 37404372.15881 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 135.87, "high": 135.94, "low": 131.75, "close": 132.04, "volume": 422549.735, "close_time": 1763402399999, "quote_volume": 56375617.60296, "trades": 237512, "taker_buy_base": 183669.811, "taker_buy_quote": 24530068.16353 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 132.03, "high": 133.17, "low": 130.44, "close": 130.52, "volume": 417655.627, "close_time": 1763405999999, "quote_volume": 54939680.28528, "trades": 233060, "taker_buy_base": 226628.859, "taker_buy_quote": 29823488.15627 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 130.52, "high": 131.33, "low": 129.37, "close": 129.65, "volume": 416318.592, "close_time": 1763409599999, "quote_volume": 54182913.9472, "trades": 246897, "taker_buy_base": 183621.212, "taker_buy_quote": 23907766.25412 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 129.64, "high": 130.88, "low": 128.82, "close": 130.31, "volume": 321649.464, "close_time": 1763413199999, "quote_volume": 41797770.87684, "trades": 221326, "taker_buy_base": 177087.296, "taker_buy_quote": 23029677.48457 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 130.32, "high": 131.01, "low": 129.83, "close": 130.7, "volume": 175208.233, "close_time": 1763416799999, "quote_volume": 22859507.47425, "trades": 102440, "taker_buy_base": 106173.211, "taker_buy_quote": 13854529.63649 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 130.7, "high": 131.97, "low": 130.3, "close": 131.31, "volume": 151501.067, "close_time": 1763420399999, "quote_volume": 19888701.81966, "trades": 66956, "taker_buy_base": 92634.428, "taker_buy_quote": 12157799.32914 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 131.31, "high": 131.77, "low": 130.25, "close": 130.99, "volume": 135188.361, "close_time": 1763423999999, "quote_volume": 17690285.07109, "trades": 81702, "taker_buy_base": 77429.675, "taker_buy_quote": 10132457.26972 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 131.0, "high": 131.54, "low": 129.0, "close": 131.3, "volume": 207514.281, "close_time": 1763427599999, "quote_volume": 27094380.65362, "trades": 135061, "taker_buy_base": 111719.457, "taker_buy_quote": 14597838.64376 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 131.3, "high": 132.39, "low": 130.96, "close": 131.96, "volume": 151979.986, "close_time": 1763431199999, "quote_volume": 20015476.10484, "trades": 129416, "taker_buy_base": 88494.287, "taker_buy_quote": 11653266.85535 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 131.95, "high": 134.67, "low": 130.45, "close": 132.4, "volume": 407215.302, "close_time": 1763434799999, "quote_volume": 54084567.44104, "trades": 236259, "taker_buy_base": 207417.806, "taker_buy_quote": 27564951.66 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 132.39, "high": 135.23, "low": 131.4, "close": 134.51, "volume": 433651.126, "close_time": 1763438399999, "quote_volume": 57781569.56928, "trades": 269496, "taker_buy_base": 228608.68, "taker_buy_quote": 30506913.10915 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 134.52, "high": 136.11, "low": 132.52, "close": 135.53, "volume": 353286.253, "close_time": 1763441999999, "quote_volume": 47310215.30207, "trades": 222151, "taker_buy_base": 179996.695, "taker_buy_quote": 24135310.79121 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 135.54, "high": 136.78, "low": 134.92, "close": 135.95, "volume": 300257.678, "close_time": 1763445599999, "quote_volume": 40807503.3467, "trades": 164342, "taker_buy_base": 144784.164, "taker_buy_quote": 19683460.21876 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 135.95, "high": 137.17, "low": 135.02, "close": 135.7, "volume": 482489.829, "close_time": 1763449199999, "quote_volume": 65738390.37263, "trades": 137412, "taker_buy_base": 252949.622, "taker_buy_quote": 34459206.31267 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 135.69, "high": 137.81, "low": 135.03, "close": 136.92, "volume": 340341.758, "close_time": 1763452799999, "quote_volume": 46575082.92196, "trades": 179512, "taker_buy_base": 155855.439, "taker_buy_quote": 21329974.61376 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 136.93, "high": 138.27, "low": 136.93, "close": 137.76, "volume": 213799.977, "close_time": 1763456399999, "quote_volume": 29430403.5649, "trades": 123864, "taker_buy_base": 133531.714, "taker_buy_quote": 18383813.66962 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 137.77, "high": 138.17, "low": 136.47, "close": 137.85, "volume": 196859.458, "close_time": 1763459999999, "quote_volume": 27029474.37921, "trades": 85408, "taker_buy_base": 104940.37, "taker_buy_quote": 14415639.72867 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 137.84, "high": 139.12, "low": 137.6, "close": 137.98, "volume": 182771.315, "close_time": 1763463599999, "quote_volume": 25253764.1264, "trades": 85725, "taker_buy_base": 90701.258, "taker_buy_quote": 12532245.49745 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 137.98, "high": 138.21, "low": 137.28, "close": 137.88, "volume": 115247.761, "close_time": 1763467199999, "quote_volume": 15889848.29074, "trades": 73313, "taker_buy_base": 45642.757, "taker_buy_quote": 6293751.72663 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 137.88, "high": 138.6, "low": 136.99, "close": 138.23, "volume": 165892.975, "close_time": 1763470799999, "quote_volume": 22869668.21415, "trades": 91268, "taker_buy_base": 72153.299, "taker_buy_quote": 9954747.28329 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 138.23, "high": 138.4, "low": 136.84, "close": 138.29, "volume": 153943.591, "close_time": 1763474399999, "quote_volume": 21180523.65114, "trades": 95657, "taker_buy_base": 60972.42, "taker_buy_quote": 8391228.93858 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 138.28, "high": 139.89, "low": 137.5, "close": 137.5, "volume": 264594.313, "close_time": 1763477999999, "quote_volume": 36725449.99222, "trades": 219243, "taker_buy_base": 141918.351, "taker_buy_quote": 19709875.72338 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 137.5, "high": 142.17, "low": 137.2, "close": 139.7, "volume": 493333.759, "close_time": 1763481599999, "quote_volume": 69132817.1717, "trades": 312186, "taker_buy_base": 279337.562, "taker_buy_quote": 39155809.3909 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 139.7, "high": 142.0, "low": 138.77, "close": 141.09, "volume": 328742.568, "close_time": 1763485199999, "quote_volume": 46193980.5429, "trades": 216731, "taker_buy_base": 192494.762, "taker_buy_quote": 27048865.07802 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 141.09, "high": 141.18, "low": 139.32, "close": 140.05, "volume": 119571.909, "close_time": 1763488799999, "quote_volume": 16765315.72571, "trades": 106115, "taker_buy_base": 54394.214, "taker_buy_quote": 7630590.99786 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 140.06, "high": 141.83, "low": 140.0, "close": 141.46, "volume": 104864.995, "close_time": 1763492399999, "quote_volume": 14799007.42636, "trades": 74466, "taker_buy_base": 62390.368, "taker_buy_quote": 8803757.52782 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 141.47, "high": 142.12, "low": 140.9, "close": 141.44, "volume": 104291.797, "close_time": 1763495999999, "quote_volume": 14759433.79975, "trades": 73315, "taker_buy_base": 65012.75, "taker_buy_quote": 9205013.47167 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 141.45, "high": 142.12, "low": 141.13, "close": 141.13, "volume": 116006.093, "close_time": 1763499599999, "quote_volume": 16431008.74474, "trades": 80652, "taker_buy_base": 58759.12, "taker_buy_quote": 8323864.31421 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 141.13, "high": 141.58, "low": 139.66, "close": 139.74, "volume": 104985.522, "close_time": 1763503199999, "quote_volume": 14757157.00455, "trades": 75482, "taker_buy_base": 40855.38, "taker_buy_quote": 5741122.00047 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 139.75, "high": 141.89, "low": 139.71, "close": 141.43, "volume": 126442.723, "close_time": 1763506799999, "quote_volume": 17812952.65395, "trades": 56096, "taker_buy_base": 78625.711, "taker_buy_quote": 11079024.73819 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 141.44, "high": 141.61, "low": 140.46, "close": 140.69, "volume": 60763.841, "close_time": 1763510399999, "quote_volume": 8567309.54664, "trades": 51025, "taker_buy_base": 27137.633, "taker_buy_quote": 3826531.64768 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 140.68, "high": 141.65, "low": 139.29, "close": 141.15, "volume": 162654.708, "close_time": 1763513999999, "quote_volume": 22848784.75779, "trades": 101639, "taker_buy_base": 74057.037, "taker_buy_quote": 10405177.92204 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 141.16, "high": 141.8, "low": 139.82, "close": 140.38, "volume": 142832.826, "close_time": 1763517599999, "quote_volume": 20091872.07762, "trades": 109346, "taker_buy_base": 69994.157, "taker_buy_quote": 9845660.7402 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 140.38, "high": 142.84, "low": 140.04, "close": 142.2, "volume": 131761.455, "close_time": 1763521199999, "quote_volume": 18671642.49822, "trades": 93984, "taker_buy_base": 69919.563, "taker_buy_quote": 9907604.46072 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 142.2, "high": 142.47, "low": 139.44, "close": 139.81, "volume": 182358.717, "close_time": 1763524799999, "quote_volume": 25642534.69915, "trades": 103150, "taker_buy_base": 88947.317, "taker_buy_quote": 12493143.91655 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 139.8, "high": 140.25, "low": 138.39, "close": 138.66, "volume": 129536.0, "close_time": 1763528399999, "quote_volume": 18039995.72522, "trades": 104325, "taker_buy_base": 60458.655, "taker_buy_quote": 8423059.91797 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 138.67, "high": 139.14, "low": 137.12, "close": 138.0, "volume": 269654.552, "close_time": 1763531999999, "quote_volume": 37195742.68946, "trades": 124666, "taker_buy_base": 139256.327, "taker_buy_quote": 19204589.73187 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 138.0, "high": 139.33, "low": 137.6, "close": 139.06, "volume": 143798.4, "close_time": 1763535599999, "quote_volume": 19915227.66571, "trades": 81239, "taker_buy_base": 86512.092, "taker_buy_quote": 11978248.42784 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 139.07, "high": 141.14, "low": 138.97, "close": 140.58, "volume": 118026.336, "close_time": 1763539199999, "quote_volume": 16528090.04708, "trades": 75157, "taker_buy_base": 69123.274, "taker_buy_quote": 9679277.17018 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 140.57, "high": 141.03, "low": 139.78, "close": 140.18, "volume": 111978.009, "close_time": 1763542799999, "quote_volume": 15712328.22039, "trades": 71244, "taker_buy_base": 42905.312, "taker_buy_quote": 6022590.01557 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 140.18, "high": 140.19, "low": 139.0, "close": 139.71, "volume": 97352.567, "close_time": 1763546399999, "quote_volume": 13585529.91823, "trades": 73160, "taker_buy_base": 40768.786, "taker_buy_quote": 5687002.62143 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 139.72, "high": 140.33, "low": 139.24, "close": 139.54, "volume": 55620.486, "close_time": 1763549999999, "quote_volume": 7769377.05746, "trades": 54243, "taker_buy_base": 31063.575, "taker_buy_quote": 4339733.35246 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 139.55, "high": 139.82, "low": 138.35, "close": 138.56, "volume": 103719.929, "close_time": 1763553599999, "quote_volume": 14425836.39757, "trades": 51701, "taker_buy_base": 43117.435, "taker_buy_quote": 5996950.10875 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 138.57, "high": 139.23, "low": 138.18, "close": 138.95, "volume": 92181.815, "close_time": 1763557199999, "quote_volume": 12784871.66277, "trades": 62910, "taker_buy_base": 43407.887, "taker_buy_quote": 6021886.17261 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 138.95, "high": 138.96, "low": 136.69, "close": 136.73, "volume": 183347.951, "close_time": 1763560799999, "quote_volume": 25242881.03035, "trades": 85776, "taker_buy_base": 71929.937, "taker_buy_quote": 9904004.90423 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 136.74, "high": 137.86, "low": 136.0, "close": 137.23, "volume": 304852.195, "close_time": 1763564399999, "quote_volume": 41687628.60016, "trades": 185724, "taker_buy_base": 118378.321, "taker_buy_quote": 16189970.15189 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 137.23, "high": 139.08, "low": 134.42, "close": 134.62, "volume": 420610.205, "close_time": 1763567999999, "quote_volume": 57299136.26469, "trades": 253717, "taker_buy_base": 176431.406, "taker_buy_quote": 24082244.64634 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 134.61, "high": 135.45, "low": 132.86, "close": 133.39, "volume": 330681.951, "close_time": 1763571599999, "quote_volume": 44361166.36677, "trades": 200699, "taker_buy_base": 157124.983, "taker_buy_quote": 21077395.94012 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 133.38, "high": 133.81, "low": 131.34, "close": 132.21, "volume": 201676.925, "close_time": 1763575199999, "quote_volume": 26705581.3429, "trades": 182481, "taker_buy_base": 94704.437, "taker_buy_quote": 12545844.92739 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 132.2, "high": 132.51, "low": 130.53, "close": 131.51, "volume": 181860.292, "close_time": 1763578799999, "quote_volume": 23875591.37335, "trades": 143114, "taker_buy_base": 74723.666, "taker_buy_quote": 9813707.80313 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 131.51, "high": 132.11, "low": 130.83, "close": 131.74, "volume": 130180.579, "close_time": 1763582399999, "quote_volume": 17102570.8754, "trades": 112357, "taker_buy_base": 66144.66, "taker_buy_quote": 8692552.54929 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 131.74, "high": 133.56, "low": 131.36, "close": 133.21, "volume": 180935.025, "close_time": 1763585999999, "quote_volume": 23978737.69308, "trades": 119258, "taker_buy_base": 97247.841, "taker_buy_quote": 12888100.84713 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 133.21, "high": 136.0, "low": 132.73, "close": 135.45, "volume": 317848.86, "close_time": 1763589599999, "quote_volume": 42887612.98035, "trades": 194484, "taker_buy_base": 154921.224, "taker_buy_quote": 20896492.49525 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 135.45, "high": 135.7, "low": 134.21, "close": 135.57, "volume": 140597.868, "close_time": 1763593199999, "quote_volume": 18999069.82271, "trades": 88231, "taker_buy_base": 80026.113, "taker_buy_quote": 10816379.79904 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 135.57, "high": 137.06, "low": 135.4, "close": 137.06, "volume": 134399.393, "close_time": 1763596799999, "quote_volume": 18359945.13707, "trades": 96165, "taker_buy_base": 74485.548, "taker_buy_quote": 10171828.43879 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 137.06, "high": 138.14, "low": 136.38, "close": 137.72, "volume": 149884.894, "close_time": 1763600399999, "quote_volume": 20585543.09252, "trades": 79595, "taker_buy_base": 85716.931, "taker_buy_quote": 11772577.64231 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 137.73, "high": 139.82, "low": 137.47, "close": 139.67, "volume": 154066.03, "close_time": 1763603999999, "quote_volume": 21402646.13796, "trades": 101000, "taker_buy_base": 81027.544, "taker_buy_quote": 11254480.39666 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 139.67, "high": 144.22, "low": 139.37, "close": 143.67, "volume": 807871.883, "close_time": 1763607599999, "quote_volume": 115442965.98079, "trades": 216208, "taker_buy_base": 412372.268, "taker_buy_quote": 58889272.89562 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 143.67, "high": 144.46, "low": 142.89, "close": 143.18, "volume": 265283.708, "close_time": 1763611199999, "quote_volume": 38129781.89334, "trades": 102036, "taker_buy_base": 130661.344, "taker_buy_quote": 18782443.76507 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 143.18, "high": 144.74, "low": 142.4, "close": 144.66, "volume": 220774.311, "close_time": 1763614799999, "quote_volume": 31660963.48499, "trades": 88359, "taker_buy_base": 109214.232, "taker_buy_quote": 15673168.52062 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 144.67, "high": 144.8, "low": 143.62, "close": 144.1, "volume": 182969.679, "close_time": 1763618399999, "quote_volume": 26375829.23688, "trades": 61087, "taker_buy_base": 71802.806, "taker_buy_quote": 10348909.56149 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 144.1, "high": 144.33, "low": 142.19, "close": 142.84, "volume": 177630.75, "close_time": 1763621999999, "quote_volume": 25439699.97662, "trades": 81364, "taker_buy_base": 68961.119, "taker_buy_quote": 9875213.55323 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 142.85, "high": 143.89, "low": 142.72, "close": 143.8, "volume": 140853.399, "close_time": 1763625599999, "quote_volume": 20176029.81199, "trades": 62534, "taker_buy_base": 67968.085, "taker_buy_quote": 9740846.24624 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 143.8, "high": 143.96, "low": 142.89, "close": 143.39, "volume": 182742.297, "close_time": 1763629199999, "quote_volume": 26206043.60128, "trades": 69046, "taker_buy_base": 109948.292, "taker_buy_quote": 15765570.38036 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 143.39, "high": 143.42, "low": 141.39, "close": 142.04, "volume": 169553.478, "close_time": 1763632799999, "quote_volume": 24115921.77296, "trades": 70337, "taker_buy_base": 70814.172, "taker_buy_quote": 10070587.73233 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 142.05, "high": 142.34, "low": 141.07, "close": 142.26, "volume": 149938.277, "close_time": 1763636399999, "quote_volume": 21232567.57218, "trades": 61274, "taker_buy_base": 59102.425, "taker_buy_quote": 8372035.58749 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 142.26, "high": 142.5, "low": 141.54, "close": 142.12, "volume": 100270.583, "close_time": 1763639999999, "quote_volume": 14228418.91915, "trades": 55216, "taker_buy_base": 46651.131, "taker_buy_quote": 6618565.01647 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 142.12, "high": 142.47, "low": 141.36, "close": 142.02, "volume": 152673.588, "close_time": 1763643599999, "quote_volume": 21668092.58929, "trades": 75273, "taker_buy_base": 74459.197, "taker_buy_quote": 10569391.12687 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 142.02, "high": 143.39, "low": 140.5, "close": 140.7, "volume": 329007.224, "close_time": 1763647199999, "quote_volume": 46644931.39973, "trades": 187408, "taker_buy_base": 173621.271, "taker_buy_quote": 24611254.95483 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 140.7, "high": 141.53, "low": 138.98, "close": 140.95, "volume": 291849.328, "close_time": 1763650799999, "quote_volume": 40949456.8854, "trades": 262558, "taker_buy_base": 133321.642, "taker_buy_quote": 18711942.25352 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 140.95, "high": 141.11, "low": 138.35, "close": 138.57, "volume": 228662.921, "close_time": 1763654399999, "quote_volume": 31924621.50879, "trades": 193509, "taker_buy_base": 111501.722, "taker_buy_quote": 15576196.5725 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 138.56, "high": 138.74, "low": 131.56, "close": 132.65, "volume": 1148919.176, "close_time": 1763657999999, "quote_volume": 153807341.78312, "trades": 501920, "taker_buy_base": 538642.696, "taker_buy_quote": 72008425.96662 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 132.64, "high": 133.15, "low": 131.11, "close": 132.81, "volume": 614388.741, "close_time": 1763661599999, "quote_volume": 81154318.0588, "trades": 372204, "taker_buy_base": 294639.527, "taker_buy_quote": 38930605.24797 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 132.8, "high": 134.58, "low": 132.01, "close": 132.57, "volume": 473340.17, "close_time": 1763665199999, "quote_volume": 63127720.1045, "trades": 277052, "taker_buy_base": 256013.143, "taker_buy_quote": 34146054.70675 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 132.56, "high": 134.47, "low": 131.63, "close": 133.92, "volume": 270486.257, "close_time": 1763668799999, "quote_volume": 35932214.1234, "trades": 175210, "taker_buy_base": 167170.942, "taker_buy_quote": 22219831.69738 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 133.91, "high": 134.67, "low": 132.66, "close": 133.69, "volume": 308409.622, "close_time": 1763672399999, "quote_volume": 41234783.57313, "trades": 149826, "taker_buy_base": 164692.242, "taker_buy_quote": 22020104.78104 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 133.69, "high": 135.29, "low": 133.58, "close": 134.13, "volume": 213970.228, "close_time": 1763675999999, "quote_volume": 28742489.36279, "trades": 108276, "taker_buy_base": 126617.108, "taker_buy_quote": 17008403.10118 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 134.13, "high": 136.68, "low": 133.97, "close": 136.45, "volume": 144207.457, "close_time": 1763679599999, "quote_volume": 19562238.03494, "trades": 83229, "taker_buy_base": 88691.416, "taker_buy_quote": 12031127.07524 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 136.45, "high": 136.55, "low": 133.31, "close": 133.67, "volume": 170500.223, "close_time": 1763683199999, "quote_volume": 22923791.89172, "trades": 110084, "taker_buy_base": 68401.469, "taker_buy_quote": 9202917.26984 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 133.67, "high": 135.06, "low": 133.63, "close": 134.19, "volume": 157891.536, "close_time": 1763686799999, "quote_volume": 21225921.26744, "trades": 125388, "taker_buy_base": 80919.844, "taker_buy_quote": 10881219.70661 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 134.19, "high": 135.05, "low": 133.61, "close": 134.24, "volume": 151515.116, "close_time": 1763690399999, "quote_volume": 20354229.35184, "trades": 125591, "taker_buy_base": 57594.372, "taker_buy_quote": 7743455.02692 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 134.24, "high": 134.66, "low": 131.03, "close": 131.39, "volume": 281096.572, "close_time": 1763693999999, "quote_volume": 37307596.80256, "trades": 197691, "taker_buy_base": 95532.013, "taker_buy_quote": 12696160.03668 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 131.38, "high": 133.64, "low": 131.37, "close": 132.62, "volume": 260874.767, "close_time": 1763697599999, "quote_volume": 34611179.98176, "trades": 173262, "taker_buy_base": 129452.473, "taker_buy_quote": 17180405.43199 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 132.62, "high": 133.06, "low": 130.47, "close": 132.64, "volume": 211279.501, "close_time": 1763701199999, "quote_volume": 27817911.12476, "trades": 157204, "taker_buy_base": 100978.158, "taker_buy_quote": 13312128.40028 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 132.64, "high": 133.1, "low": 131.58, "close": 132.09, "volume": 116158.792, "close_time": 1763704799999, "quote_volume": 15385349.63875, "trades": 113970, "taker_buy_base": 69283.567, "taker_buy_quote": 9179332.94264 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 132.1, "high": 132.37, "low": 130.55, "close": 130.87, "volume": 246425.564, "close_time": 1763708399999, "quote_volume": 32319978.96404, "trades": 123959, "taker_buy_base": 87674.638, "taker_buy_quote": 11503092.94373 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 130.87, "high": 131.39, "low": 122.2, "close": 127.55, "volume": 1369424.62, "close_time": 1763711999999, "quote_volume": 173770868.15011, "trades": 458412, "taker_buy_base": 581856.823, "taker_buy_quote": 73849675.33244 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 127.55, "high": 129.45, "low": 126.87, "close": 128.1, "volume": 466164.396, "close_time": 1763715599999, "quote_volume": 59795720.58622, "trades": 266183, "taker_buy_base": 222179.451, "taker_buy_quote": 28504124.02314 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 128.1, "high": 128.96, "low": 125.47, "close": 125.5, "volume": 379806.953, "close_time": 1763719199999, "quote_volume": 48302420.17949, "trades": 222072, "taker_buy_base": 163783.846, "taker_buy_quote": 20850880.81142 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 125.5, "high": 126.59, "low": 124.85, "close": 125.09, "volume": 473173.757, "close_time": 1763722799999, "quote_volume": 59427917.14737, "trades": 298558, "taker_buy_base": 249612.247, "taker_buy_quote": 31363336.70417 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 125.09, "high": 126.37, "low": 123.79, "close": 124.32, "volume": 350373.856, "close_time": 1763726399999, "quote_volume": 43885525.26615, "trades": 179345, "taker_buy_base": 166228.353, "taker_buy_quote": 20844408.16409 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 124.32, "high": 127.26, "low": 121.66, "close": 126.25, "volume": 816743.092, "close_time": 1763729999999, "quote_volume": 101864270.64615, "trades": 451543, "taker_buy_base": 437061.96, "taker_buy_quote": 54644991.10383 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 126.25, "high": 128.34, "low": 125.58, "close": 127.21, "volume": 469647.997, "close_time": 1763733599999, "quote_volume": 59718813.01294, "trades": 260072, "taker_buy_base": 228610.415, "taker_buy_quote": 29064725.44667 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 127.21, "high": 129.61, "low": 126.22, "close": 128.62, "volume": 412464.006, "close_time": 1763737199999, "quote_volume": 52768677.12477, "trades": 264999, "taker_buy_base": 206698.178, "taker_buy_quote": 26449076.0411 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 128.62, "high": 129.0, "low": 124.78, "close": 125.41, "volume": 388528.137, "close_time": 1763740799999, "quote_volume": 49189974.8126, "trades": 270837, "taker_buy_base": 183097.55, "taker_buy_quote": 23172162.20763 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 125.4, "high": 128.83, "low": 123.58, "close": 128.66, "volume": 404122.548, "close_time": 1763744399999, "quote_volume": 50751978.861, "trades": 313208, "taker_buy_base": 209735.767, "taker_buy_quote": 26377128.8007 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 128.65, "high": 130.62, "low": 128.35, "close": 129.22, "volume": 339816.123, "close_time": 1763747999999, "quote_volume": 44074722.75696, "trades": 221654, "taker_buy_base": 183271.885, "taker_buy_quote": 23774130.56082 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 129.23, "high": 130.39, "low": 126.54, "close": 129.54, "volume": 236937.241, "close_time": 1763751599999, "quote_volume": 30404911.52998, "trades": 208694, "taker_buy_base": 123943.364, "taker_buy_quote": 15900648.27637 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 129.54, "high": 129.88, "low": 127.55, "close": 128.12, "volume": 130141.019, "close_time": 1763755199999, "quote_volume": 16751806.99418, "trades": 126124, "taker_buy_base": 67018.763, "taker_buy_quote": 8622562.78658 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 128.12, "high": 128.4, "low": 125.95, "close": 127.18, "volume": 214586.624, "close_time": 1763758799999, "quote_volume": 27297512.61316, "trades": 175402, "taker_buy_base": 101436.445, "taker_buy_quote": 12901023.41252 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 127.18, "high": 129.35, "low": 126.67, "close": 128.87, "volume": 144654.36, "close_time": 1763762399999, "quote_volume": 18557234.72589, "trades": 132415, "taker_buy_base": 79678.875, "taker_buy_quote": 10222551.57888 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 128.88, "high": 129.36, "low": 125.43, "close": 125.49, "volume": 131169.848, "close_time": 1763765999999, "quote_volume": 16706937.98196, "trades": 110176, "taker_buy_base": 60825.566, "taker_buy_quote": 7754785.35006 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 125.49, "high": 128.88, "low": 125.11, "close": 128.68, "volume": 132889.268, "close_time": 1763769599999, "quote_volume": 16923316.22419, "trades": 121917, "taker_buy_base": 70334.647, "taker_buy_quote": 8952616.98343 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 128.69, "high": 129.44, "low": 127.98, "close": 128.46, "volume": 138335.795, "close_time": 1763773199999, "quote_volume": 17807597.56887, "trades": 112537, "taker_buy_base": 69339.28, "taker_buy_quote": 8928000.85132 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 128.46, "high": 129.94, "low": 128.39, "close": 129.48, "volume": 96098.038, "close_time": 1763776799999, "quote_volume": 12429955.5358, "trades": 92372, "taker_buy_base": 52242.781, "taker_buy_quote": 6758064.35194 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 129.49, "high": 129.63, "low": 127.27, "close": 128.03, "volume": 107858.189, "close_time": 1763780399999, "quote_volume": 13838236.07523, "trades": 80821, "taker_buy_base": 47575.96, "taker_buy_quote": 6103551.53321 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 128.04, "high": 128.43, "low": 126.82, "close": 127.13, "volume": 134577.72, "close_time": 1763783999999, "quote_volume": 17143373.3142, "trades": 76106, "taker_buy_base": 72591.977, "taker_buy_quote": 9245574.14543 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 127.13, "high": 127.42, "low": 125.68, "close": 126.99, "volume": 146315.131, "close_time": 1763787599999, "quote_volume": 18504826.01764, "trades": 109140, "taker_buy_base": 67005.215, "taker_buy_quote": 8477189.60855 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 127.0, "high": 127.3, "low": 125.38, "close": 126.25, "volume": 120401.928, "close_time": 1763791199999, "quote_volume": 15180712.96178, "trades": 96823, "taker_buy_base": 45437.012, "taker_buy_quote": 5731080.78262 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 126.25, "high": 128.29, "low": 125.35, "close": 128.06, "volume": 126995.635, "close_time": 1763794799999, "quote_volume": 16141072.0279, "trades": 107372, "taker_buy_base": 70340.868, "taker_buy_quote": 8941263.63243 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 128.07, "high": 128.39, "low": 127.36, "close": 127.74, "volume": 125936.447, "close_time": 1763798399999, "quote_volume": 16099799.93345, "trades": 83629, "taker_buy_base": 59758.013, "taker_buy_quote": 7637325.11483 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 127.74, "high": 127.74, "low": 125.5, "close": 125.93, "volume": 126589.623, "close_time": 1763801999999, "quote_volume": 15978399.0827, "trades": 94768, "taker_buy_base": 72662.678, "taker_buy_quote": 9162317.87745 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 125.93, "high": 127.55, "low": 125.69, "close": 126.47, "volume": 111914.488, "close_time": 1763805599999, "quote_volume": 14169119.11625, "trades": 86396, "taker_buy_base": 53573.772, "taker_buy_quote": 6784062.03237 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 126.47, "high": 127.21, "low": 125.57, "close": 125.92, "volume": 82198.601, "close_time": 1763809199999, "quote_volume": 10367331.09568, "trades": 72606, "taker_buy_base": 38800.331, "taker_buy_quote": 4896534.38055 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 125.92, "high": 127.47, "low": 125.32, "close": 126.68, "volume": 154392.431, "close_time": 1763812799999, "quote_volume": 19570034.51216, "trades": 85198, "taker_buy_base": 101705.452, "taker_buy_quote": 12896059.73667 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 126.68, "high": 126.72, "low": 125.22, "close": 125.81, "volume": 98532.074, "close_time": 1763816399999, "quote_volume": 12395340.18054, "trades": 74127, "taker_buy_base": 60203.863, "taker_buy_quote": 7574265.86601 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 125.81, "high": 126.42, "low": 125.08, "close": 125.62, "volume": 67325.092, "close_time": 1763819999999, "quote_volume": 8462070.48244, "trades": 79771, "taker_buy_base": 37103.591, "taker_buy_quote": 4664637.64395 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 125.62, "high": 127.51, "low": 125.53, "close": 127.13, "volume": 85397.304, "close_time": 1763823599999, "quote_volume": 10821055.16086, "trades": 96038, "taker_buy_base": 39064.622, "taker_buy_quote": 4951444.38238 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 127.12, "high": 127.79, "low": 126.16, "close": 127.13, "volume": 189373.884, "close_time": 1763827199999, "quote_volume": 24043364.7235, "trades": 94604, "taker_buy_base": 84943.998, "taker_buy_quote": 10790541.15854 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 127.13, "high": 128.6, "low": 126.86, "close": 128.21, "volume": 146990.497, "close_time": 1763830799999, "quote_volume": 18783044.96172, "trades": 74872, "taker_buy_base": 89029.451, "taker_buy_quote": 11377635.74436 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 128.21, "high": 128.45, "low": 127.3, "close": 127.61, "volume": 122736.367, "close_time": 1763834399999, "quote_volume": 15678712.30821, "trades": 69688, "taker_buy_base": 57761.468, "taker_buy_quote": 7378274.12843 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 127.61, "high": 128.06, "low": 127.41, "close": 127.77, "volume": 68720.96, "close_time": 1763837999999, "quote_volume": 8781094.23128, "trades": 45794, "taker_buy_base": 32243.681, "taker_buy_quote": 4120425.04081 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 127.78, "high": 128.09, "low": 126.79, "close": 127.2, "volume": 76256.57, "close_time": 1763841599999, "quote_volume": 9715756.84224, "trades": 45008, "taker_buy_base": 34741.038, "taker_buy_quote": 4427193.69737 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 127.2, "high": 127.64, "low": 126.1, "close": 126.45, "volume": 61764.902, "close_time": 1763845199999, "quote_volume": 7837975.17005, "trades": 52704, "taker_buy_base": 31770.955, "taker_buy_quote": 4033208.95608 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 126.44, "high": 126.84, "low": 126.12, "close": 126.64, "volume": 38954.55, "close_time": 1763848799999, "quote_volume": 4926301.54527, "trades": 42490, "taker_buy_base": 22635.121, "taker_buy_quote": 2862570.11955 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 126.64, "high": 128.92, "low": 126.2, "close": 128.25, "volume": 103044.524, "close_time": 1763852399999, "quote_volume": 13167367.59334, "trades": 59800, "taker_buy_base": 63528.653, "taker_buy_quote": 8117666.93156 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 128.24, "high": 128.47, "low": 127.3, "close": 127.59, "volume": 81777.109, "close_time": 1763855999999, "quote_volume": 10458608.65954, "trades": 61147, "taker_buy_base": 43060.701, "taker_buy_quote": 5507128.31466 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 127.6, "high": 128.65, "low": 127.56, "close": 128.03, "volume": 73607.295, "close_time": 1763859599999, "quote_volume": 9432205.44498, "trades": 56560, "taker_buy_base": 37361.053, "taker_buy_quote": 4789652.36381 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 128.04, "high": 129.86, "low": 127.88, "close": 129.46, "volume": 198977.923, "close_time": 1763863199999, "quote_volume": 25677613.85474, "trades": 87449, "taker_buy_base": 110211.452, "taker_buy_quote": 14218529.5006 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 129.46, "high": 130.8, "low": 129.11, "close": 130.05, "volume": 137826.743, "close_time": 1763866799999, "quote_volume": 17923512.7512, "trades": 91825, "taker_buy_base": 78548.175, "taker_buy_quote": 10217755.32801 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 130.04, "high": 130.41, "low": 129.38, "close": 129.96, "volume": 80616.505, "close_time": 1763870399999, "quote_volume": 10465521.69494, "trades": 63994, "taker_buy_base": 38442.803, "taker_buy_quote": 4991433.56714 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 129.95, "high": 131.9, "low": 129.95, "close": 130.74, "volume": 153771.533, "close_time": 1763873999999, "quote_volume": 20134848.62221, "trades": 85685, "taker_buy_base": 90468.889, "taker_buy_quote": 11842219.37269 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 130.74, "high": 130.93, "low": 130.2, "close": 130.53, "volume": 83991.151, "close_time": 1763877599999, "quote_volume": 10963703.90468, "trades": 52234, "taker_buy_base": 41085.992, "taker_buy_quote": 5362689.55269 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 130.53, "high": 130.91, "low": 129.16, "close": 129.34, "volume": 86050.769, "close_time": 1763881199999, "quote_volume": 11176594.43046, "trades": 42765, "taker_buy_base": 39589.202, "taker_buy_quote": 5142791.05369 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 129.34, "high": 129.42, "low": 128.11, "close": 128.86, "volume": 167440.281, "close_time": 1763884799999, "quote_volume": 21550690.3764, "trades": 60443, "taker_buy_base": 80466.189, "taker_buy_quote": 10355762.27047 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 128.86, "high": 129.78, "low": 128.83, "close": 129.68, "volume": 71726.798, "close_time": 1763888399999, "quote_volume": 9275870.49344, "trades": 52956, "taker_buy_base": 35237.46, "taker_buy_quote": 4556443.52815 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 129.68, "high": 130.99, "low": 129.45, "close": 130.09, "volume": 104001.11, "close_time": 1763891999999, "quote_volume": 13534145.85952, "trades": 56999, "taker_buy_base": 63328.208, "taker_buy_quote": 8242142.85885 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 130.08, "high": 130.19, "low": 129.42, "close": 129.96, "volume": 49388.57, "close_time": 1763895599999, "quote_volume": 6412819.09426, "trades": 50101, "taker_buy_base": 26783.98, "taker_buy_quote": 3478425.80889 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 129.95, "high": 130.0, "low": 129.02, "close": 129.75, "volume": 74999.81, "close_time": 1763899199999, "quote_volume": 9715177.45511, "trades": 56163, "taker_buy_base": 41244.974, "taker_buy_quote": 5343896.86983 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 129.76, "high": 131.72, "low": 129.65, "close": 130.88, "volume": 199741.853, "close_time": 1763902799999, "quote_volume": 26155802.8185, "trades": 88476, "taker_buy_base": 113809.52, "taker_buy_quote": 14898563.29715 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 130.89, "high": 131.73, "low": 130.34, "close": 131.58, "volume": 131458.955, "close_time": 1763906399999, "quote_volume": 17213462.0094, "trades": 64711, "taker_buy_base": 66455.753, "taker_buy_quote": 8702232.83262 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 131.57, "high": 132.75, "low": 130.5, "close": 130.75, "volume": 179426.292, "close_time": 1763909999999, "quote_volume": 23600766.01776, "trades": 98836, "taker_buy_base": 84134.54, "taker_buy_quote": 11072632.27205 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 130.74, "high": 133.13, "low": 130.43, "close": 132.87, "volume": 249949.643, "close_time": 1763913599999, "quote_volume": 33037759.96987, "trades": 97558, "taker_buy_base": 169336.679, "taker_buy_quote": 22398714.20665 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 132.88, "high": 133.47, "low": 131.73, "close": 131.79, "volume": 152503.544, "close_time": 1763917199999, "quote_volume": 20223059.28466, "trades": 94929, "taker_buy_base": 73853.172, "taker_buy_quote": 9800459.89707 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 131.78, "high": 131.91, "low": 130.84, "close": 131.39, "volume": 114516.988, "close_time": 1763920799999, "quote_volume": 15035713.73992, "trades": 89603, "taker_buy_base": 55288.918, "taker_buy_quote": 7259357.59153 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 131.39, "high": 132.93, "low": 131.38, "close": 132.19, "volume": 81976.821, "close_time": 1763924399999, "quote_volume": 10845571.9028, "trades": 61933, "taker_buy_base": 49412.57, "taker_buy_quote": 6538478.41605 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 132.2, "high": 133.1, "low": 131.98, "close": 132.38, "volume": 64287.962, "close_time": 1763927999999, "quote_volume": 8530255.65632, "trades": 61598, "taker_buy_base": 33747.331, "taker_buy_quote": 4479335.43587 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 132.39, "high": 132.85, "low": 132.09, "close": 132.64, "volume": 47015.289, "close_time": 1763931599999, "quote_volume": 6228357.86759, "trades": 50975, "taker_buy_base": 26415.698, "taker_buy_quote": 3499829.94849 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 132.63, "high": 133.54, "low": 131.52, "close": 133.14, "volume": 86247.579, "close_time": 1763935199999, "quote_volume": 11425745.98473, "trades": 59241, "taker_buy_base": 45135.124, "taker_buy_quote": 5984794.40068 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 133.15, "high": 133.32, "low": 132.28, "close": 132.67, "volume": 76704.615, "close_time": 1763938799999, "quote_volume": 10176048.30448, "trades": 61917, "taker_buy_base": 44535.197, "taker_buy_quote": 5908451.93918 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 132.67, "high": 132.87, "low": 130.52, "close": 130.58, "volume": 152487.161, "close_time": 1763942399999, "quote_volume": 19992008.9131, "trades": 99195, "taker_buy_base": 61734.81, "taker_buy_quote": 8091190.07598 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 130.58, "high": 132.11, "low": 129.31, "close": 130.81, "volume": 228619.115, "close_time": 1763945999999, "quote_volume": 29834642.71601, "trades": 123196, "taker_buy_base": 109903.005, "taker_buy_quote": 14340730.49816 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 130.81, "high": 131.76, "low": 130.0, "close": 131.49, "volume": 109123.983, "close_time": 1763949599999, "quote_volume": 14267650.12378, "trades": 112984, "taker_buy_base": 54766.364, "taker_buy_quote": 7161585.31023 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 131.5, "high": 134.4, "low": 131.42, "close": 133.39, "volume": 223678.527, "close_time": 1763953199999, "quote_volume": 29807917.80496, "trades": 169184, "taker_buy_base": 119575.498, "taker_buy_quote": 15927632.68413 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 133.4, "high": 134.41, "low": 132.84, "close": 133.43, "volume": 105795.82, "close_time": 1763956799999, "quote_volume": 14134891.76939, "trades": 92909, "taker_buy_base": 49895.696, "taker_buy_quote": 6667424.86862 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 133.42, "high": 133.54, "low": 130.6, "close": 131.38, "volume": 220646.593, "close_time": 1763960399999, "quote_volume": 29130054.9015, "trades": 130297, "taker_buy_base": 98562.915, "taker_buy_quote": 13017135.7552 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 131.38, "high": 133.93, "low": 131.21, "close": 132.96, "volume": 147144.17, "close_time": 1763963999999, "quote_volume": 19552085.76301, "trades": 119236, "taker_buy_base": 66478.941, "taker_buy_quote": 8829995.25476 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 132.95, "high": 133.03, "low": 130.67, "close": 131.18, "volume": 210087.637, "close_time": 1763967599999, "quote_volume": 27600401.74384, "trades": 119093, "taker_buy_base": 75707.875, "taker_buy_quote": 9944038.84918 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 131.17, "high": 131.43, "low": 130.19, "close": 130.34, "volume": 158551.077, "close_time": 1763971199999, "quote_volume": 20718856.71083, "trades": 91647, "taker_buy_base": 66050.781, "taker_buy_quote": 8632365.66552 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 130.33, "high": 130.76, "low": 129.63, "close": 130.58, "volume": 158759.217, "close_time": 1763974799999, "quote_volume": 20643965.39424, "trades": 97944, "taker_buy_base": 66647.757, "taker_buy_quote": 8669579.99363 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 130.58, "high": 130.68, "low": 128.44, "close": 128.89, "volume": 149244.126, "close_time": 1763978399999, "quote_volume": 19277931.93533, "trades": 110616, "taker_buy_base": 63672.269, "taker_buy_quote": 8221869.33954 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 128.9, "high": 129.47, "low": 128.76, "close": 129.23, "volume": 91624.799, "close_time": 1763981999999, "quote_volume": 11828339.03165, "trades": 59475, "taker_buy_base": 50449.753, "taker_buy_quote": 6512704.36719 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 129.23, "high": 129.93, "low": 128.78, "close": 129.62, "volume": 88531.992, "close_time": 1763985599999, "quote_volume": 11442602.54451, "trades": 57122, "taker_buy_base": 53887.349, "taker_buy_quote": 6964061.01937 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 129.61, "high": 130.0, "low": 129.0, "close": 129.53, "volume": 127532.959, "close_time": 1763989199999, "quote_volume": 16515226.36734, "trades": 64503, "taker_buy_base": 65089.973, "taker_buy_quote": 8432058.92151 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 129.52, "high": 130.58, "low": 129.38, "close": 129.76, "volume": 161123.037, "close_time": 1763992799999, "quote_volume": 20968518.56264, "trades": 68706, "taker_buy_base": 91525.321, "taker_buy_quote": 11911122.79178 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 129.75, "high": 131.62, "low": 128.54, "close": 130.75, "volume": 325442.204, "close_time": 1763996399999, "quote_volume": 42316355.10969, "trades": 202251, "taker_buy_base": 160384.228, "taker_buy_quote": 20870591.27967 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 130.75, "high": 132.6, "low": 130.03, "close": 131.94, "volume": 251356.121, "close_time": 1763999999999, "quote_volume": 33039205.92782, "trades": 181649, "taker_buy_base": 130704.582, "taker_buy_quote": 17180535.75216 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 131.93, "high": 134.42, "low": 131.82, "close": 133.7, "volume": 378960.583, "close_time": 1764003599999, "quote_volume": 50490417.42843, "trades": 171078, "taker_buy_base": 194791.033, "taker_buy_quote": 25959394.25022 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 133.71, "high": 137.19, "low": 133.58, "close": 136.91, "volume": 413147.997, "close_time": 1764007199999, "quote_volume": 56036357.80989, "trades": 198717, "taker_buy_base": 237767.333, "taker_buy_quote": 32254886.50492 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 136.92, "high": 138.0, "low": 136.48, "close": 137.41, "volume": 224171.623, "close_time": 1764010799999, "quote_volume": 30776804.3642, "trades": 125358, "taker_buy_base": 101500.113, "taker_buy_quote": 13938593.44231 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 137.41, "high": 137.82, "low": 136.67, "close": 137.24, "volume": 154940.913, "close_time": 1764014399999, "quote_volume": 21260042.98202, "trades": 82053, "taker_buy_base": 60460.522, "taker_buy_quote": 8295849.09242 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 137.24, "high": 139.36, "low": 137.24, "close": 139.0, "volume": 424561.352, "close_time": 1764017999999, "quote_volume": 58804716.57955, "trades": 110064, "taker_buy_base": 184966.182, "taker_buy_quote": 25627529.08714 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 138.99, "high": 139.18, "low": 138.04, "close": 138.97, "volume": 145868.717, "close_time": 1764021599999, "quote_volume": 20222717.84797, "trades": 68938, "taker_buy_base": 54191.741, "taker_buy_quote": 7513400.82297 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 138.97, "high": 139.87, "low": 138.44, "close": 139.05, "volume": 162768.68, "close_time": 1764025199999, "quote_volume": 22659291.34518, "trades": 51913, "taker_buy_base": 83382.578, "taker_buy_quote": 11613501.18 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 139.04, "high": 139.22, "low": 138.2, "close": 138.44, "volume": 83175.804, "close_time": 1764028799999, "quote_volume": 11540861.93708, "trades": 51005, "taker_buy_base": 35773.486, "taker_buy_quote": 4963937.16157 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 138.43, "high": 138.99, "low": 137.64, "close": 138.43, "volume": 133534.222, "close_time": 1764032399999, "quote_volume": 18451824.26085, "trades": 73960, "taker_buy_base": 66247.751, "taker_buy_quote": 9155685.93961 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 138.43, "high": 138.98, "low": 137.77, "close": 137.81, "volume": 81011.209, "close_time": 1764035999999, "quote_volume": 11201897.10029, "trades": 74448, "taker_buy_base": 37697.773, "taker_buy_quote": 5214552.42848 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 137.82, "high": 138.39, "low": 137.25, "close": 138.18, "volume": 75068.535, "close_time": 1764039599999, "quote_volume": 10344631.1951, "trades": 70453, "taker_buy_base": 33837.028, "taker_buy_quote": 4664330.15942 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 138.17, "high": 138.67, "low": 137.28, "close": 137.8, "volume": 50046.481, "close_time": 1764043199999, "quote_volume": 6904813.27393, "trades": 53148, "taker_buy_base": 22531.704, "taker_buy_quote": 3109958.49984 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 137.8, "high": 138.97, "low": 137.73, "close": 138.55, "volume": 57801.618, "close_time": 1764046799999, "quote_volume": 7994743.87041, "trades": 57996, "taker_buy_base": 32071.984, "taker_buy_quote": 4436586.38327 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 138.54, "high": 138.83, "low": 137.86, "close": 138.58, "volume": 57455.94, "close_time": 1764050399999, "quote_volume": 7952598.19164, "trades": 46895, "taker_buy_base": 28075.723, "taker_buy_quote": 3887508.84337 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 138.57, "high": 138.63, "low": 137.41, "close": 138.17, "volume": 69398.949, "close_time": 1764053999999, "quote_volume": 9577135.64829, "trades": 46910, "taker_buy_base": 35047.402, "taker_buy_quote": 4835040.47403 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 138.18, "high": 138.2, "low": 136.3, "close": 136.33, "volume": 98700.517, "close_time": 1764057599999, "quote_volume": 13519822.56036, "trades": 70627, "taker_buy_base": 37266.363, "taker_buy_quote": 5107761.71175 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 136.33, "high": 136.7, "low": 135.15, "close": 135.44, "volume": 171271.51, "close_time": 1764061199999, "quote_volume": 23302747.33939, "trades": 89316, "taker_buy_base": 57236.853, "taker_buy_quote": 7790025.14079 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 135.44, "high": 136.35, "low": 134.73, "close": 136.29, "volume": 135282.078, "close_time": 1764064799999, "quote_volume": 18311558.78087, "trades": 95616, "taker_buy_base": 61828.345, "taker_buy_quote": 8371474.10307 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 136.3, "high": 136.84, "low": 135.86, "close": 136.62, "volume": 96072.972, "close_time": 1764068399999, "quote_volume": 13101765.30627, "trades": 55073, "taker_buy_base": 52852.626, "taker_buy_quote": 7210301.30781 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 136.63, "high": 136.74, "low": 135.95, "close": 136.29, "volume": 114107.798, "close_time": 1764071999999, "quote_volume": 15554719.43182, "trades": 54409, "taker_buy_base": 53607.876, "taker_buy_quote": 7307713.80831 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 136.29, "high": 136.98, "low": 135.66, "close": 136.32, "volume": 159363.018, "close_time": 1764075599999, "quote_volume": 21730932.47473, "trades": 92169, "taker_buy_base": 84598.558, "taker_buy_quote": 11540072.72382 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 136.31, "high": 136.97, "low": 135.17, "close": 135.47, "volume": 158756.197, "close_time": 1764079199999, "quote_volume": 21598315.97931, "trades": 103694, "taker_buy_base": 78154.501, "taker_buy_quote": 10634856.44386 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 135.47, "high": 136.24, "low": 133.13, "close": 134.69, "volume": 260512.685, "close_time": 1764082799999, "quote_volume": 35094407.59625, "trades": 197131, "taker_buy_base": 116081.15, "taker_buy_quote": 15654065.19212 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 134.69, "high": 135.5, "low": 133.45, "close": 134.86, "volume": 194538.074, "close_time": 1764086399999, "quote_volume": 26122768.23782, "trades": 160809, "taker_buy_base": 103185.054, "taker_buy_quote": 13856021.33109 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 134.86, "high": 137.08, "low": 134.54, "close": 136.07, "volume": 124460.059, "close_time": 1764089999999, "quote_volume": 16912515.21862, "trades": 113578, "taker_buy_base": 58926.484, "taker_buy_quote": 8006805.80968 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 136.06, "high": 138.02, "low": 135.73, "close": 136.91, "volume": 161785.008, "close_time": 1764093599999, "quote_volume": 22168258.2777, "trades": 110938, "taker_buy_base": 79329.55, "taker_buy_quote": 10870494.34308 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 136.92, "high": 137.69, "low": 136.3, "close": 136.34, "volume": 104837.734, "close_time": 1764097199999, "quote_volume": 14372236.96937, "trades": 86746, "taker_buy_base": 49875.169, "taker_buy_quote": 6838168.34642 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 136.34, "high": 136.74, "low": 134.24, "close": 136.72, "volume": 180068.097, "close_time": 1764100799999, "quote_volume": 24370848.59765, "trades": 112290, "taker_buy_base": 58756.553, "taker_buy_quote": 7956849.14906 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 136.73, "high": 138.03, "low": 136.27, "close": 137.75, "volume": 97311.991, "close_time": 1764104399999, "quote_volume": 13353145.33815, "trades": 87776, "taker_buy_base": 49186.023, "taker_buy_quote": 6750220.63338 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 137.75, "high": 138.13, "low": 136.98, "close": 137.17, "volume": 66844.904, "close_time": 1764107999999, "quote_volume": 9194028.46785, "trades": 60787, "taker_buy_base": 27974.169, "taker_buy_quote": 3848822.52222 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 137.17, "high": 139.59, "low": 135.98, "close": 138.99, "volume": 152810.855, "close_time": 1764111599999, "quote_volume": 21040714.69438, "trades": 93242, "taker_buy_base": 76082.99, "taker_buy_quote": 10497526.55985 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 138.98, "high": 140.5, "low": 138.56, "close": 138.96, "volume": 193779.402, "close_time": 1764115199999, "quote_volume": 27049894.51939, "trades": 102433, "taker_buy_base": 119585.388, "taker_buy_quote": 16696959.56965 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 138.96, "high": 139.87, "low": 138.81, "close": 139.04, "volume": 86446.136, "close_time": 1764118799999, "quote_volume": 12048026.4409, "trades": 66222, "taker_buy_base": 43144.153, "taker_buy_quote": 6013559.07144 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 139.04, "high": 140.68, "low": 138.57, "close": 140.02, "volume": 121096.37, "close_time": 1764122399999, "quote_volume": 16911244.1435, "trades": 73783, "taker_buy_base": 70681.292, "taker_buy_quote": 9879692.10189 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 140.01, "high": 140.23, "low": 139.06, "close": 139.25, "volume": 112160.336, "close_time": 1764125999999, "quote_volume": 15664818.30865, "trades": 55735, "taker_buy_base": 45206.867, "taker_buy_quote": 6319380.68326 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 139.26, "high": 139.78, "low": 137.92, "close": 138.15, "volume": 146926.091, "close_time": 1764129599999, "quote_volume": 20365773.26983, "trades": 64082, "taker_buy_base": 48557.909, "taker_buy_quote": 6727123.94755 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 138.15, "high": 138.55, "low": 137.72, "close": 138.04, "volume": 96227.961, "close_time": 1764133199999, "quote_volume": 13305076.49742, "trades": 43161, "taker_buy_base": 40562.715, "taker_buy_quote": 5607769.99261 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 138.04, "high": 139.29, "low": 137.99, "close": 139.02, "volume": 57607.937, "close_time": 1764136799999, "quote_volume": 7992808.92057, "trades": 41910, "taker_buy_base": 29116.76, "taker_buy_quote": 4038533.52411 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 139.01, "high": 139.77, "low": 138.41, "close": 139.56, "volume": 136351.851, "close_time": 1764140399999, "quote_volume": 18954509.69903, "trades": 63802, "taker_buy_base": 32557.246, "taker_buy_quote": 4528166.44062 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 139.56, "high": 139.95, "low": 139.1, "close": 139.89, "volume": 132565.578, "close_time": 1764143999999, "quote_volume": 18501932.34597, "trades": 58423, "taker_buy_base": 36354.833, "taker_buy_quote": 5073623.86204 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 139.88, "high": 139.93, "low": 137.91, "close": 137.93, "volume": 139358.795, "close_time": 1764147599999, "quote_volume": 19327698.95291, "trades": 71131, "taker_buy_base": 34649.833, "taker_buy_quote": 4805545.21112 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 137.93, "high": 138.14, "low": 136.21, "close": 136.72, "volume": 193774.632, "close_time": 1764151199999, "quote_volume": 26542705.30055, "trades": 84641, "taker_buy_base": 76613.274, "taker_buy_quote": 10487372.91165 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 136.72, "high": 137.45, "low": 136.61, "close": 137.27, "volume": 87645.596, "close_time": 1764154799999, "quote_volume": 12012848.90943, "trades": 58953, "taker_buy_base": 43667.342, "taker_buy_quote": 5985564.66864 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 137.28, "high": 137.38, "low": 136.6, "close": 136.87, "volume": 61401.066, "close_time": 1764158399999, "quote_volume": 8404590.91045, "trades": 43094, "taker_buy_base": 28607.44, "taker_buy_quote": 3915224.4008 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 136.86, "high": 137.1, "low": 135.56, "close": 135.65, "volume": 121626.214, "close_time": 1764161999999, "quote_volume": 16541233.70454, "trades": 80634, "taker_buy_base": 65516.33, "taker_buy_quote": 8908814.47683 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 135.64, "high": 136.92, "low": 135.5, "close": 136.73, "volume": 109079.84, "close_time": 1764165599999, "quote_volume": 14859787.79728, "trades": 73027, "taker_buy_base": 65379.825, "taker_buy_quote": 8907506.11034 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 136.73, "high": 138.29, "low": 135.7, "close": 136.32, "volume": 359740.482, "close_time": 1764169199999, "quote_volume": 49215933.32173, "trades": 191193, "taker_buy_base": 198343.641, "taker_buy_quote": 27141010.29044 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 136.31, "high": 137.45, "low": 135.78, "close": 136.66, "volume": 297739.164, "close_time": 1764172799999, "quote_volume": 40638175.17555, "trades": 188611, "taker_buy_base": 171409.094, "taker_buy_quote": 23395785.70755 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 136.67, "high": 138.1, "low": 136.46, "close": 137.06, "volume": 142314.682, "close_time": 1764176399999, "quote_volume": 19534551.63948, "trades": 99440, "taker_buy_base": 66057.678, "taker_buy_quote": 9067832.18884 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 137.07, "high": 141.04, "low": 136.75, "close": 140.75, "volume": 251692.601, "close_time": 1764179999999, "quote_volume": 35105167.20964, "trades": 162507, "taker_buy_base": 156782.215, "taker_buy_quote": 21869063.79914 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 140.76, "high": 144.71, "low": 140.7, "close": 144.63, "volume": 649135.125, "close_time": 1764183599999, "quote_volume": 92925877.83062, "trades": 221928, "taker_buy_base": 304612.885, "taker_buy_quote": 43580624.06283 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 144.64, "high": 144.75, "low": 143.67, "close": 143.99, "volume": 224497.303, "close_time": 1764187199999, "quote_volume": 32377321.35548, "trades": 109395, "taker_buy_base": 89077.311, "taker_buy_quote": 12847397.78393 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 143.99, "high": 144.03, "low": 142.53, "close": 142.91, "volume": 153933.856, "close_time": 1764190799999, "quote_volume": 22036571.76227, "trades": 84367, "taker_buy_base": 71587.309, "taker_buy_quote": 10245844.47729 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 142.9, "high": 144.23, "low": 142.85, "close": 143.53, "volume": 112824.975, "close_time": 1764194399999, "quote_volume": 16198786.73122, "trades": 61224, "taker_buy_base": 62927.889, "taker_buy_quote": 9030730.42134 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 143.52, "high": 144.11, "low": 142.8, "close": 143.06, "volume": 147618.874, "close_time": 1764197999999, "quote_volume": 21172558.2627, "trades": 56135, "taker_buy_base": 63698.962, "taker_buy_quote": 9139313.8306 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 143.05, "high": 143.45, "low": 142.51, "close": 143.02, "volume": 80097.205, "close_time": 1764201599999, "quote_volume": 11456538.7358, "trades": 46794, "taker_buy_base": 41482.821, "taker_buy_quote": 5934792.35086 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 143.01, "high": 143.75, "low": 142.23, "close": 142.83, "volume": 96769.592, "close_time": 1764205199999, "quote_volume": 13822880.05265, "trades": 54445, "taker_buy_base": 46413.38, "taker_buy_quote": 6635303.85004 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 142.84, "high": 143.7, "low": 142.07, "close": 143.31, "volume": 92892.925, "close_time": 1764208799999, "quote_volume": 13272385.43582, "trades": 64677, "taker_buy_base": 44345.057, "taker_buy_quote": 6337329.7188 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 143.3, "high": 144.14, "low": 142.8, "close": 143.0, "volume": 118141.461, "close_time": 1764212399999, "quote_volume": 16951461.24241, "trades": 78812, "taker_buy_base": 52732.893, "taker_buy_quote": 7567871.38161 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 143.0, "high": 143.72, "low": 142.35, "close": 142.52, "volume": 119839.837, "close_time": 1764215999999, "quote_volume": 17146601.40677, "trades": 64055, "taker_buy_base": 51894.398, "taker_buy_quote": 7426025.34012 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 142.52, "high": 143.03, "low": 142.33, "close": 142.87, "volume": 65204.051, "close_time": 1764219599999, "quote_volume": 9304484.35117, "trades": 45061, "taker_buy_base": 33032.692, "taker_buy_quote": 4715209.95702 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 142.86, "high": 143.49, "low": 142.55, "close": 142.77, "volume": 78428.195, "close_time": 1764223199999, "quote_volume": 11208611.65643, "trades": 51936, "taker_buy_base": 42452.135, "taker_buy_quote": 6069061.1352 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 142.78, "high": 144.14, "low": 142.77, "close": 143.95, "volume": 94752.097, "close_time": 1764226799999, "quote_volume": 13601836.07711, "trades": 41412, "taker_buy_base": 41026.306, "taker_buy_quote": 5889340.58972 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 143.96, "high": 144.29, "low": 143.61, "close": 143.77, "volume": 96924.299, "close_time": 1764230399999, "quote_volume": 13947320.64157, "trades": 42153, "taker_buy_base": 46891.008, "taker_buy_quote": 6748062.31723 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 143.77, "high": 143.9, "low": 142.12, "close": 142.59, "volume": 102248.339, "close_time": 1764233999999, "quote_volume": 14591666.35847, "trades": 50524, "taker_buy_base": 43821.609, "taker_buy_quote": 6251370.41558 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 142.6, "high": 143.06, "low": 141.65, "close": 141.74, "volume": 92590.253, "close_time": 1764237599999, "quote_volume": 13183078.25797, "trades": 48987, "taker_buy_base": 41692.917, "taker_buy_quote": 5939238.66708 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 141.74, "high": 142.35, "low": 141.51, "close": 142.31, "volume": 74771.964, "close_time": 1764241199999, "quote_volume": 10607877.06863, "trades": 43277, "taker_buy_base": 40481.505, "taker_buy_quote": 5743859.36583 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 142.32, "high": 142.34, "low": 141.67, "close": 142.08, "volume": 55750.668, "close_time": 1764244799999, "quote_volume": 7918811.99382, "trades": 29949, "taker_buy_base": 33932.816, "taker_buy_quote": 4820225.29287 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 142.08, "high": 142.19, "low": 140.99, "close": 141.13, "volume": 87751.213, "close_time": 1764248399999, "quote_volume": 12414971.95217, "trades": 46216, "taker_buy_base": 42626.163, "taker_buy_quote": 6033948.89888 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 141.13, "high": 141.54, "low": 140.67, "close": 141.24, "volume": 110106.884, "close_time": 1764251999999, "quote_volume": 15541271.56055, "trades": 57783, "taker_buy_base": 63096.871, "taker_buy_quote": 8906845.1562 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 141.24, "high": 141.8, "low": 140.85, "close": 141.26, "volume": 95642.339, "close_time": 1764255599999, "quote_volume": 13510144.07234, "trades": 54754, "taker_buy_base": 59740.645, "taker_buy_quote": 8439179.22238 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 141.26, "high": 142.54, "low": 141.07, "close": 142.15, "volume": 113880.489, "close_time": 1764259199999, "quote_volume": 16152016.28157, "trades": 57028, "taker_buy_base": 72449.267, "taker_buy_quote": 10274658.04264 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 142.15, "high": 142.46, "low": 141.6, "close": 142.2, "volume": 160650.901, "close_time": 1764262799999, "quote_volume": 22807402.62519, "trades": 65350, "taker_buy_base": 75115.14, "taker_buy_quote": 10662619.5919 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 142.2, "high": 142.28, "low": 141.43, "close": 141.61, "volume": 157954.825, "close_time": 1764266399999, "quote_volume": 22421206.99238, "trades": 52496, "taker_buy_base": 84624.476, "taker_buy_quote": 12011298.65883 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 141.6, "high": 143.15, "low": 141.52, "close": 142.94, "volume": 164111.131, "close_time": 1764269999999, "quote_volume": 23345596.15722, "trades": 55233, "taker_buy_base": 84910.025, "taker_buy_quote": 12078884.19782 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 142.93, "high": 142.94, "low": 142.25, "close": 142.73, "volume": 65815.847, "close_time": 1764273599999, "quote_volume": 9386680.19961, "trades": 41946, "taker_buy_base": 24996.816, "taker_buy_quote": 3564654.8749 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 142.73, "high": 142.91, "low": 142.42, "close": 142.48, "volume": 72313.454, "close_time": 1764277199999, "quote_volume": 10320442.36531, "trades": 37820, "taker_buy_base": 32234.784, "taker_buy_quote": 4600383.47609 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 142.47, "high": 142.56, "low": 141.79, "close": 141.93, "volume": 77516.688, "close_time": 1764280799999, "quote_volume": 11024007.6345, "trades": 41880, "taker_buy_base": 40068.511, "taker_buy_quote": 5698095.23797 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 141.93, "high": 142.04, "low": 140.51, "close": 140.82, "volume": 86058.872, "close_time": 1764284399999, "quote_volume": 12172246.04737, "trades": 48163, "taker_buy_base": 36855.837, "taker_buy_quote": 5213631.48233 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 140.81, "high": 141.45, "low": 140.47, "close": 140.85, "volume": 51556.865, "close_time": 1764287999999, "quote_volume": 7265081.30046, "trades": 44754, "taker_buy_base": 22824.411, "taker_buy_quote": 3217270.05297 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 140.85, "high": 141.45, "low": 140.49, "close": 141.0, "volume": 52114.401, "close_time": 1764291599999, "quote_volume": 7340645.31476, "trades": 45536, "taker_buy_base": 23291.136, "taker_buy_quote": 3281481.4733 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 141.01, "high": 141.05, "low": 138.85, "close": 139.05, "volume": 141229.853, "close_time": 1764295199999, "quote_volume": 19740278.32566, "trades": 87989, "taker_buy_base": 51873.724, "taker_buy_quote": 7246297.59892 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 139.06, "high": 139.63, "low": 138.59, "close": 139.49, "volume": 91495.238, "close_time": 1764298799999, "quote_volume": 12726038.36538, "trades": 64466, "taker_buy_base": 45742.616, "taker_buy_quote": 6363131.26542 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 139.5, "high": 139.87, "low": 139.16, "close": 139.68, "volume": 129251.381, "close_time": 1764302399999, "quote_volume": 18036294.40546, "trades": 48518, "taker_buy_base": 62401.961, "taker_buy_quote": 8710777.79322 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 139.68, "high": 140.25, "low": 139.55, "close": 140.07, "volume": 60001.824, "close_time": 1764305999999, "quote_volume": 8395948.46254, "trades": 41689, "taker_buy_base": 33702.842, "taker_buy_quote": 4716402.88096 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 140.06, "high": 140.6, "low": 139.86, "close": 140.37, "volume": 140098.214, "close_time": 1764309599999, "quote_volume": 19668731.89668, "trades": 47528, "taker_buy_base": 58598.377, "taker_buy_quote": 8223974.17509 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 140.37, "high": 140.37, "low": 139.21, "close": 139.47, "volume": 69624.463, "close_time": 1764313199999, "quote_volume": 9725744.43822, "trades": 35970, "taker_buy_base": 20762.84, "taker_buy_quote": 2900256.92502 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 139.47, "high": 140.05, "low": 138.97, "close": 138.97, "volume": 67705.016, "close_time": 1764316799999, "quote_volume": 9444703.52777, "trades": 37394, "taker_buy_base": 28759.96, "taker_buy_quote": 4013083.76405 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 138.98, "high": 141.62, "low": 138.95, "close": 141.48, "volume": 124927.147, "close_time": 1764320399999, "quote_volume": 17524104.26014, "trades": 76682, "taker_buy_base": 68099.002, "taker_buy_quote": 9551461.47622 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 141.48, "high": 142.64, "low": 141.04, "close": 141.7, "volume": 289113.661, "close_time": 1764323999999, "quote_volume": 40994680.10455, "trades": 85732, "taker_buy_base": 168803.397, "taker_buy_quote": 23924683.6535 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 141.69, "high": 142.38, "low": 141.58, "close": 142.07, "volume": 110856.989, "close_time": 1764327599999, "quote_volume": 15733471.072, "trades": 40950, "taker_buy_base": 63801.918, "taker_buy_quote": 9054999.29097 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 142.08, "high": 142.08, "low": 139.96, "close": 140.99, "volume": 89863.562, "close_time": 1764331199999, "quote_volume": 12648907.82084, "trades": 71331, "taker_buy_base": 45430.231, "taker_buy_quote": 6396285.53869 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 140.99, "high": 141.56, "low": 140.77, "close": 140.79, "volume": 133936.723, "close_time": 1764334799999, "quote_volume": 18904729.99287, "trades": 44411, "taker_buy_base": 43732.497, "taker_buy_quote": 6173039.37516 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 140.8, "high": 143.4, "low": 140.43, "close": 142.51, "volume": 216782.356, "close_time": 1764338399999, "quote_volume": 30807598.44206, "trades": 81766, "taker_buy_base": 153294.735, "taker_buy_quote": 21787295.56903 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 142.52, "high": 143.55, "low": 141.72, "close": 142.59, "volume": 231677.592, "close_time": 1764341999999, "quote_volume": 33036834.54582, "trades": 118089, "taker_buy_base": 114867.312, "taker_buy_quote": 16386898.81194 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 142.59, "high": 143.6, "low": 141.31, "close": 141.61, "volume": 354783.503, "close_time": 1764345599999, "quote_volume": 50526852.87019, "trades": 136131, "taker_buy_base": 192531.553, "taker_buy_quote": 27439737.74473 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 141.62, "high": 141.65, "low": 138.76, "close": 138.79, "volume": 253093.093, "close_time": 1764349199999, "quote_volume": 35401668.73288, "trades": 108825, "taker_buy_base": 105223.949, "taker_buy_quote": 14724144.77363 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 138.8, "high": 138.84, "low": 136.77, "close": 137.18, "volume": 290685.014, "close_time": 1764352799999, "quote_volume": 39992405.46976, "trades": 133834, "taker_buy_base": 133951.476, "taker_buy_quote": 18423122.85954 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 137.18, "high": 137.54, "low": 136.01, "close": 137.18, "volume": 222105.915, "close_time": 1764356399999, "quote_volume": 30401399.97609, "trades": 100023, "taker_buy_base": 108495.214, "taker_buy_quote": 14859837.82447 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 137.18, "high": 137.99, "low": 137.05, "close": 137.53, "volume": 130868.755, "close_time": 1764359999999, "quote_volume": 18007495.95675, "trades": 51064, "taker_buy_base": 59349.366, "taker_buy_quote": 8166708.98752 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 137.54, "high": 137.98, "low": 136.93, "close": 137.9, "volume": 78347.81, "close_time": 1764363599999, "quote_volume": 10766320.62337, "trades": 47990, "taker_buy_base": 36830.484, "taker_buy_quote": 5061052.27884 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 137.9, "high": 138.04, "low": 137.31, "close": 137.4, "volume": 52132.401, "close_time": 1764367199999, "quote_volume": 7174078.2274, "trades": 32797, "taker_buy_base": 22315.736, "taker_buy_quote": 3072357.67561 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 137.4, "high": 137.88, "low": 136.59, "close": 137.81, "volume": 116847.192, "close_time": 1764370799999, "quote_volume": 16029996.29129, "trades": 44234, "taker_buy_base": 52502.647, "taker_buy_quote": 7202310.5588 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 137.8, "high": 138.3, "low": 137.28, "close": 137.33, "volume": 54967.928, "close_time": 1764374399999, "quote_volume": 7569767.76115, "trades": 31129, "taker_buy_base": 20213.923, "taker_buy_quote": 2784337.83936 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 137.33, "high": 137.89, "low": 137.15, "close": 137.66, "volume": 59041.014, "close_time": 1764377999999, "quote_volume": 8118403.89229, "trades": 32560, "taker_buy_base": 36290.067, "taker_buy_quote": 4989278.52974 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 137.65, "high": 137.84, "low": 137.26, "close": 137.41, "volume": 45712.702, "close_time": 1764381599999, "quote_volume": 6287132.46556, "trades": 30212, "taker_buy_base": 22021.79, "taker_buy_quote": 3029379.48545 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 137.42, "high": 137.71, "low": 136.89, "close": 137.21, "volume": 87470.183, "close_time": 1764385199999, "quote_volume": 12004223.67635, "trades": 29512, "taker_buy_base": 20158.672, "taker_buy_quote": 2766116.31242 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 137.2, "high": 137.4, "low": 136.7, "close": 136.83, "volume": 54531.5, "close_time": 1764388799999, "quote_volume": 7473663.44754, "trades": 22328, "taker_buy_base": 19059.394, "taker_buy_quote": 2611609.31503 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 136.84, "high": 137.72, "low": 136.84, "close": 137.64, "volume": 41405.206, "close_time": 1764392399999, "quote_volume": 5682442.05508, "trades": 20269, "taker_buy_base": 25416.11, "taker_buy_quote": 3489140.39567 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 137.65, "high": 137.66, "low": 137.14, "close": 137.22, "volume": 60045.13, "close_time": 1764395999999, "quote_volume": 8256544.04218, "trades": 19058, "taker_buy_base": 20008.221, "taker_buy_quote": 2750480.1755 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 137.22, "high": 137.6, "low": 136.22, "close": 137.11, "volume": 162032.312, "close_time": 1764399599999, "quote_volume": 22182206.5355, "trades": 42484, "taker_buy_base": 58234.72, "taker_buy_quote": 7969014.22162 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 137.11, "high": 137.55, "low": 136.93, "close": 137.28, "volume": 52995.013, "close_time": 1764403199999, "quote_volume": 7274070.03245, "trades": 27515, "taker_buy_base": 22869.525, "taker_buy_quote": 3139251.26221 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 137.28, "high": 137.48, "low": 136.64, "close": 136.98, "volume": 84762.582, "close_time": 1764406799999, "quote_volume": 11617488.21694, "trades": 30671, "taker_buy_base": 26394.28, "taker_buy_quote": 3618886.27681 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 136.98, "high": 137.12, "low": 136.6, "close": 136.67, "volume": 61895.572, "close_time": 1764410399999, "quote_volume": 8468427.52713, "trades": 24593, "taker_buy_base": 14437.776, "taker_buy_quote": 1975583.53765 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 136.68, "high": 137.01, "low": 136.39, "close": 136.82, "volume": 73404.532, "close_time": 1764413999999, "quote_volume": 10039883.90565, "trades": 29445, "taker_buy_base": 24049.317, "taker_buy_quote": 3290330.49696 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 136.81, "high": 137.37, "low": 136.66, "close": 137.33, "volume": 45066.19, "close_time": 1764417599999, "quote_volume": 6176376.83605, "trades": 23461, "taker_buy_base": 19033.473, "taker_buy_quote": 2606795.49857 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 137.33, "high": 137.47, "low": 136.87, "close": 136.94, "volume": 39342.965, "close_time": 1764421199999, "quote_volume": 5394977.8361, "trades": 24376, "taker_buy_base": 15155.371, "taker_buy_quote": 2077942.75724 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 136.94, "high": 137.08, "low": 136.67, "close": 136.91, "volume": 44345.387, "close_time": 1764424799999, "quote_volume": 6069113.4284, "trades": 26844, "taker_buy_base": 24580.94, "taker_buy_quote": 3364453.05231 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 136.91, "high": 136.91, "low": 136.5, "close": 136.54, "volume": 42988.307, "close_time": 1764428399999, "quote_volume": 5875853.76787, "trades": 24272, "taker_buy_base": 22609.413, "taker_buy_quote": 3090624.42381 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 136.54, "high": 137.66, "low": 136.54, "close": 137.58, "volume": 107679.387, "close_time": 1764431999999, "quote_volume": 14783254.66659, "trades": 41596, "taker_buy_base": 59186.485, "taker_buy_quote": 8121554.98154 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 137.58, "high": 137.84, "low": 137.05, "close": 137.66, "volume": 64119.84, "close_time": 1764435599999, "quote_volume": 8812349.29098, "trades": 33963, "taker_buy_base": 34103.183, "taker_buy_quote": 4686519.67243 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 137.67, "high": 138.1, "low": 136.07, "close": 136.19, "volume": 173154.741, "close_time": 1764439199999, "quote_volume": 23733505.40864, "trades": 46513, "taker_buy_base": 82757.878, "taker_buy_quote": 11337387.55387 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 136.19, "high": 136.35, "low": 134.76, "close": 135.69, "volume": 216814.773, "close_time": 1764442799999, "quote_volume": 29393834.3333, "trades": 70742, "taker_buy_base": 108354.107, "taker_buy_quote": 14695704.04066 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 135.69, "high": 136.24, "low": 135.42, "close": 135.68, "volume": 72615.372, "close_time": 1764446399999, "quote_volume": 9868113.43975, "trades": 32220, "taker_buy_base": 45114.802, "taker_buy_quote": 6132077.13342 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 135.67, "high": 136.33, "low": 135.33, "close": 136.23, "volume": 59025.386, "close_time": 1764449999999, "quote_volume": 8018550.13125, "trades": 33904, "taker_buy_base": 31037.308, "taker_buy_quote": 4217696.60642 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 136.24, "high": 136.52, "low": 135.76, "close": 136.46, "volume": 36682.602, "close_time": 1764453599999, "quote_volume": 4993668.18308, "trades": 23619, "taker_buy_base": 18981.538, "taker_buy_quote": 2584545.6902 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 136.45, "high": 136.46, "low": 135.38, "close": 135.81, "volume": 121295.745, "close_time": 1764457199999, "quote_volume": 16462769.70121, "trades": 34122, "taker_buy_base": 36415.619, "taker_buy_quote": 4945375.72251 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 135.82, "high": 136.2, "low": 135.49, "close": 135.91, "volume": 52894.73, "close_time": 1764460799999, "quote_volume": 7186272.80862, "trades": 24813, "taker_buy_base": 28752.419, "taker_buy_quote": 3905347.67128 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 135.92, "high": 136.45, "low": 135.73, "close": 135.95, "volume": 93845.179, "close_time": 1764464399999, "quote_volume": 12767874.60227, "trades": 32060, "taker_buy_base": 21461.069, "taker_buy_quote": 2920202.60109 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 135.95, "high": 136.61, "low": 135.86, "close": 136.29, "volume": 114935.777, "close_time": 1764467999999, "quote_volume": 15667318.44648, "trades": 35217, "taker_buy_base": 28661.473, "taker_buy_quote": 3907067.57328 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 136.3, "high": 136.8, "low": 135.85, "close": 135.93, "volume": 105466.426, "close_time": 1764471599999, "quote_volume": 14385636.81112, "trades": 34966, "taker_buy_base": 27203.205, "taker_buy_quote": 3711553.13716 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 135.92, "high": 136.5, "low": 135.25, "close": 136.4, "volume": 116839.286, "close_time": 1764475199999, "quote_volume": 15862294.48065, "trades": 34426, "taker_buy_base": 62117.311, "taker_buy_quote": 8434328.15539 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 136.41, "high": 136.95, "low": 136.22, "close": 136.34, "volume": 65092.341, "close_time": 1764478799999, "quote_volume": 8886044.12203, "trades": 28723, "taker_buy_base": 25681.247, "taker_buy_quote": 3506408.79028 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 136.35, "high": 136.35, "low": 135.57, "close": 135.77, "volume": 41459.43, "close_time": 1764482399999, "quote_volume": 5633754.90359, "trades": 21874, "taker_buy_base": 18009.742, "taker_buy_quote": 2447252.76008 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 135.77, "high": 136.49, "low": 135.52, "close": 136.33, "volume": 67203.652, "close_time": 1764485999999, "quote_volume": 9138329.64985, "trades": 23591, "taker_buy_base": 39682.626, "taker_buy_quote": 5391854.72751 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 136.33, "high": 136.72, "low": 136.19, "close": 136.53, "volume": 63671.398, "close_time": 1764489599999, "quote_volume": 8687654.44594, "trades": 23499, "taker_buy_base": 36933.221, "taker_buy_quote": 5040076.02903 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 136.52, "high": 137.09, "low": 136.12, "close": 136.81, "volume": 111045.095, "close_time": 1764493199999, "quote_volume": 15177148.03547, "trades": 44585, "taker_buy_base": 47206.542, "taker_buy_quote": 6451484.16072 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 136.81, "high": 137.1, "low": 136.46, "close": 136.82, "volume": 63055.059, "close_time": 1764496799999, "quote_volume": 8623365.95349, "trades": 34430, "taker_buy_base": 29536.148, "taker_buy_quote": 4040212.27236 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 136.82, "high": 136.96, "low": 136.52, "close": 136.68, "volume": 44352.39, "close_time": 1764500399999, "quote_volume": 6064700.25637, "trades": 26851, "taker_buy_base": 20188.668, "taker_buy_quote": 2760690.8632 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 136.67, "high": 136.9, "low": 136.23, "close": 136.42, "volume": 35599.503, "close_time": 1764503999999, "quote_volume": 4861070.70897, "trades": 27924, "taker_buy_base": 15617.04, "taker_buy_quote": 2132692.46166 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 136.43, "high": 137.73, "low": 136.2, "close": 137.58, "volume": 107166.542, "close_time": 1764507599999, "quote_volume": 14700442.14062, "trades": 43441, "taker_buy_base": 53967.731, "taker_buy_quote": 7403046.61067 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 137.58, "high": 140.19, "low": 137.33, "close": 139.26, "volume": 307421.588, "close_time": 1764511199999, "quote_volume": 42742800.33782, "trades": 96909, "taker_buy_base": 153206.229, "taker_buy_quote": 21297696.02194 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 139.26, "high": 139.47, "low": 138.13, "close": 138.51, "volume": 203846.272, "close_time": 1764514799999, "quote_volume": 28266786.16867, "trades": 66979, "taker_buy_base": 69412.127, "taker_buy_quote": 9628112.90437 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 138.51, "high": 138.54, "low": 137.51, "close": 138.33, "volume": 83536.333, "close_time": 1764518399999, "quote_volume": 11530126.77112, "trades": 39743, "taker_buy_base": 40548.443, "taker_buy_quote": 5597225.3642 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 138.34, "high": 139.82, "low": 138.29, "close": 139.52, "volume": 116194.662, "close_time": 1764521999999, "quote_volume": 16171895.22159, "trades": 47855, "taker_buy_base": 56750.265, "taker_buy_quote": 7893635.09416 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 139.52, "high": 139.52, "low": 138.36, "close": 138.46, "volume": 111076.853, "close_time": 1764525599999, "quote_volume": 15423653.22653, "trades": 44043, "taker_buy_base": 49571.749, "taker_buy_quote": 6883543.24251 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 138.47, "high": 138.64, "low": 137.86, "close": 138.61, "volume": 90928.526, "close_time": 1764529199999, "quote_volume": 12568930.48473, "trades": 34445, "taker_buy_base": 53253.21, "taker_buy_quote": 7361606.04528 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 138.61, "high": 138.67, "low": 137.37, "close": 137.63, "volume": 108764.091, "close_time": 1764532799999, "quote_volume": 15000148.48829, "trades": 36929, "taker_buy_base": 64026.883, "taker_buy_quote": 8829527.97702 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 137.62, "high": 137.93, "low": 136.87, "close": 137.3, "volume": 101103.662, "close_time": 1764536399999, "quote_volume": 13888229.88224, "trades": 35307, "taker_buy_base": 56720.902, "taker_buy_quote": 7792602.4988 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 137.29, "high": 137.4, "low": 136.62, "close": 137.04, "volume": 78211.956, "close_time": 1764539999999, "quote_volume": 10713305.9142, "trades": 34305, "taker_buy_base": 40815.399, "taker_buy_quote": 5590577.19571 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 137.03, "high": 137.89, "low": 136.99, "close": 137.72, "volume": 64844.119, "close_time": 1764543599999, "quote_volume": 8913488.1625, "trades": 32370, "taker_buy_base": 34719.625, "taker_buy_quote": 4771465.65185 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 137.72, "high": 137.79, "low": 133.26, "close": 133.48, "volume": 312505.189, "close_time": 1764547199999, "quote_volume": 42207225.45789, "trades": 111080, "taker_buy_base": 125376.716, "taker_buy_quote": 16936950.56994 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 133.48, "high": 133.74, "low": 127.53, "close": 127.57, "volume": 958104.526, "close_time": 1764550799999, "quote_volume": 124994618.96469, "trades": 433228, "taker_buy_base": 400091.542, "taker_buy_quote": 52193809.28238 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 127.57, "high": 129.33, "low": 127.46, "close": 127.96, "volume": 252307.445, "close_time": 1764554399999, "quote_volume": 32397479.55982, "trades": 179199, "taker_buy_base": 137129.072, "taker_buy_quote": 17613355.0019 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 127.96, "high": 128.66, "low": 127.47, "close": 127.57, "volume": 236817.859, "close_time": 1764557999999, "quote_volume": 30321955.12855, "trades": 99378, "taker_buy_base": 127733.917, "taker_buy_quote": 16358927.73351 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 127.58, "high": 127.58, "low": 126.53, "close": 126.97, "volume": 167417.967, "close_time": 1764561599999, "quote_volume": 21258736.35229, "trades": 92834, "taker_buy_base": 72812.003, "taker_buy_quote": 9244163.39279 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 126.97, "high": 127.05, "low": 126.19, "close": 126.38, "volume": 156787.128, "close_time": 1764565199999, "quote_volume": 19867004.35691, "trades": 89079, "taker_buy_base": 62359.434, "taker_buy_quote": 7902322.71071 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 126.38, "high": 126.57, "low": 125.81, "close": 126.11, "volume": 133038.873, "close_time": 1764568799999, "quote_volume": 16786829.90453, "trades": 62547, "taker_buy_base": 65890.048, "taker_buy_quote": 8316466.94348 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 126.1, "high": 126.86, "low": 126.02, "close": 126.72, "volume": 95904.62, "close_time": 1764572399999, "quote_volume": 12128538.94144, "trades": 54101, "taker_buy_base": 64454.752, "taker_buy_quote": 8151774.12723 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 126.72, "high": 127.47, "low": 126.32, "close": 127.42, "volume": 123914.425, "close_time": 1764575999999, "quote_volume": 15723631.69956, "trades": 57907, "taker_buy_base": 75332.112, "taker_buy_quote": 9558760.16658 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 127.41, "high": 127.82, "low": 127.0, "close": 127.72, "volume": 130667.753, "close_time": 1764579599999, "quote_volume": 16651926.24012, "trades": 55163, "taker_buy_base": 68137.497, "taker_buy_quote": 8684235.91944 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 127.71, "high": 128.09, "low": 126.86, "close": 127.02, "volume": 132932.334, "close_time": 1764583199999, "quote_volume": 16919232.05047, "trades": 56474, "taker_buy_base": 64844.47, "taker_buy_quote": 8255582.82269 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 127.01, "high": 127.56, "low": 126.96, "close": 127.25, "volume": 54382.564, "close_time": 1764586799999, "quote_volume": 6921234.40605, "trades": 31321, "taker_buy_base": 25089.114, "taker_buy_quote": 3192704.11129 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 127.25, "high": 127.38, "low": 126.89, "close": 127.12, "volume": 63172.655, "close_time": 1764590399999, "quote_volume": 8029178.45223, "trades": 37973, "taker_buy_base": 30520.716, "taker_buy_quote": 3878815.79156 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 127.12, "high": 127.19, "low": 125.38, "close": 126.6, "volume": 229039.468, "close_time": 1764593999999, "quote_volume": 28950672.44974, "trades": 111732, "taker_buy_base": 89240.269, "taker_buy_quote": 11280074.55943 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 126.59, "high": 127.72, "low": 126.13, "close": 126.49, "volume": 149498.06, "close_time": 1764597599999, "quote_volume": 18981444.58794, "trades": 108178, "taker_buy_base": 81868.044, "taker_buy_quote": 10401246.23146 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 126.49, "high": 127.09, "low": 125.55, "close": 126.11, "volume": 182077.108, "close_time": 1764601199999, "quote_volume": 23004178.89646, "trades": 138351, "taker_buy_base": 106033.49, "taker_buy_quote": 13401245.94277 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 126.12, "high": 126.31, "low": 123.11, "close": 125.11, "volume": 504343.481, "close_time": 1764604799999, "quote_volume": 62814436.81388, "trades": 230220, "taker_buy_base": 222409.044, "taker_buy_quote": 27693072.63462 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 125.11, "high": 125.34, "low": 123.38, "close": 123.53, "volume": 378648.164, "close_time": 1764608399999, "quote_volume": 46993772.58031, "trades": 142340, "taker_buy_base": 193688.206, "taker_buy_quote": 24035036.80032 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 123.54, "high": 124.98, "low": 123.51, "close": 124.44, "volume": 174059.993, "close_time": 1764611999999, "quote_volume": 21646468.93488, "trades": 90466, "taker_buy_base": 77251.88, "taker_buy_quote": 9604065.61788 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 124.44, "high": 125.31, "low": 123.76, "close": 124.51, "volume": 152769.476, "close_time": 1764615599999, "quote_volume": 19031737.49819, "trades": 87299, "taker_buy_base": 79360.871, "taker_buy_quote": 9888558.13729 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 124.52, "high": 124.6, "low": 123.27, "close": 123.86, "volume": 122853.996, "close_time": 1764619199999, "quote_volume": 15219349.07851, "trades": 84502, "taker_buy_base": 50099.738, "taker_buy_quote": 6206642.91606 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 123.86, "high": 125.36, "low": 123.83, "close": 124.45, "volume": 137375.983, "close_time": 1764622799999, "quote_volume": 17113256.82966, "trades": 97651, "taker_buy_base": 66218.994, "taker_buy_quote": 8250791.31793 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 124.44, "high": 127.17, "low": 124.22, "close": 126.1, "volume": 260903.562, "close_time": 1764626399999, "quote_volume": 32766805.51019, "trades": 87883, "taker_buy_base": 151590.669, "taker_buy_quote": 19058806.65683 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 126.1, "high": 127.43, "low": 125.85, "close": 126.83, "volume": 117782.724, "close_time": 1764629999999, "quote_volume": 14906805.79018, "trades": 60212, "taker_buy_base": 61650.555, "taker_buy_quote": 7802027.55027 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 126.83, "high": 127.4, "low": 126.54, "close": 126.66, "volume": 92703.893, "close_time": 1764633599999, "quote_volume": 11769534.34694, "trades": 50974, "taker_buy_base": 40481.271, "taker_buy_quote": 5139444.6543 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 126.66, "high": 127.56, "low": 126.46, "close": 127.37, "volume": 117394.752, "close_time": 1764637199999, "quote_volume": 14910759.19827, "trades": 72082, "taker_buy_base": 57906.192, "taker_buy_quote": 7356134.33677 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 127.36, "high": 128.54, "low": 126.79, "close": 126.99, "volume": 109171.609, "close_time": 1764640799999, "quote_volume": 13924116.83517, "trades": 94760, "taker_buy_base": 51568.64, "taker_buy_quote": 6578708.13585 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 126.99, "high": 128.14, "low": 126.63, "close": 126.97, "volume": 100722.837, "close_time": 1764644399999, "quote_volume": 12830291.40749, "trades": 73448, "taker_buy_base": 54190.9, "taker_buy_quote": 6902770.56699 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 126.97, "high": 127.68, "low": 126.02, "close": 127.23, "volume": 115367.499, "close_time": 1764647999999, "quote_volume": 14635811.91554, "trades": 57443, "taker_buy_base": 69509.017, "taker_buy_quote": 8820450.86467 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 127.23, "high": 127.85, "low": 126.87, "close": 126.89, "volume": 95543.143, "close_time": 1764651599999, "quote_volume": 12164862.96136, "trades": 48984, "taker_buy_base": 63779.672, "taker_buy_quote": 8120839.17978 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 126.89, "high": 127.09, "low": 126.46, "close": 126.69, "volume": 89214.107, "close_time": 1764655199999, "quote_volume": 11311405.87115, "trades": 42673, "taker_buy_base": 57275.57, "taker_buy_quote": 7261686.99622 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 126.69, "high": 127.85, "low": 126.44, "close": 127.68, "volume": 70928.378, "close_time": 1764658799999, "quote_volume": 9015946.37348, "trades": 41714, "taker_buy_base": 39045.37, "taker_buy_quote": 4967197.87982 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 127.68, "high": 127.71, "low": 127.0, "close": 127.26, "volume": 48129.447, "close_time": 1764662399999, "quote_volume": 6128556.77765, "trades": 35706, "taker_buy_base": 25735.837, "taker_buy_quote": 3277281.93895 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 127.26, "high": 127.32, "low": 126.01, "close": 126.17, "volume": 76214.607, "close_time": 1764665999999, "quote_volume": 9637647.2417, "trades": 52351, "taker_buy_base": 29997.837, "taker_buy_quote": 3793822.85848 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 126.16, "high": 127.21, "low": 126.14, "close": 126.77, "volume": 87538.873, "close_time": 1764669599999, "quote_volume": 11098518.54314, "trades": 56130, "taker_buy_base": 41387.498, "taker_buy_quote": 5248695.3904 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 126.77, "high": 128.84, "low": 126.71, "close": 128.3, "volume": 112452.275, "close_time": 1764673199999, "quote_volume": 14352775.49863, "trades": 60403, "taker_buy_base": 64999.194, "taker_buy_quote": 8294157.66661 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 128.3, "high": 128.53, "low": 127.82, "close": 128.31, "volume": 112572.343, "close_time": 1764676799999, "quote_volume": 14429119.35652, "trades": 57046, "taker_buy_base": 56169.621, "taker_buy_quote": 7201378.36127 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 128.32, "high": 129.03, "low": 128.2, "close": 128.88, "volume": 164984.745, "close_time": 1764680399999, "quote_volume": 21236683.45347, "trades": 57497, "taker_buy_base": 95610.919, "taker_buy_quote": 12307466.38296 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 128.87, "high": 131.02, "low": 128.46, "close": 130.61, "volume": 367693.712, "close_time": 1764683999999, "quote_volume": 47852105.33009, "trades": 109018, "taker_buy_base": 203696.386, "taker_buy_quote": 26502387.86007 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 130.6, "high": 133.45, "low": 130.4, "close": 132.97, "volume": 395093.239, "close_time": 1764687599999, "quote_volume": 52104399.79239, "trades": 186859, "taker_buy_base": 224609.653, "taker_buy_quote": 29602006.99856 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 132.97, "high": 139.87, "low": 132.95, "close": 137.84, "volume": 991212.586, "close_time": 1764691199999, "quote_volume": 135343726.26598, "trades": 389768, "taker_buy_base": 518193.893, "taker_buy_quote": 70707852.27819 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 137.83, "high": 139.71, "low": 137.38, "close": 139.37, "volume": 547630.627, "close_time": 1764694799999, "quote_volume": 75922266.1879, "trades": 280741, "taker_buy_base": 275666.799, "taker_buy_quote": 38230607.37705 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 139.38, "high": 140.88, "low": 139.25, "close": 139.48, "volume": 362605.699, "close_time": 1764698399999, "quote_volume": 50722029.59069, "trades": 192711, "taker_buy_base": 155666.698, "taker_buy_quote": 21774141.85816 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 139.47, "high": 140.3, "low": 139.37, "close": 139.84, "volume": 197001.63, "close_time": 1764701999999, "quote_volume": 27546358.31535, "trades": 120165, "taker_buy_base": 86997.785, "taker_buy_quote": 12165738.40748 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 139.85, "high": 140.64, "low": 139.77, "close": 140.25, "volume": 124838.574, "close_time": 1764705599999, "quote_volume": 17493538.20469, "trades": 85049, "taker_buy_base": 63658.91, "taker_buy_quote": 8921341.86252 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 140.26, "high": 140.38, "low": 138.2, "close": 138.73, "volume": 368016.488, "close_time": 1764709199999, "quote_volume": 51179477.26773, "trades": 145151, "taker_buy_base": 146117.127, "taker_buy_quote": 20322871.45469 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 138.73, "high": 139.29, "low": 138.37, "close": 139.11, "volume": 118281.543, "close_time": 1764712799999, "quote_volume": 16426806.44005, "trades": 79500, "taker_buy_base": 47934.973, "taker_buy_quote": 6657110.4273 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 139.11, "high": 139.98, "low": 138.86, "close": 139.92, "volume": 147987.712, "close_time": 1764716399999, "quote_volume": 20624683.09454, "trades": 89981, "taker_buy_base": 66842.583, "taker_buy_quote": 9316789.16697 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 139.92, "high": 139.94, "low": 138.4, "close": 138.68, "volume": 102260.322, "close_time": 1764719999999, "quote_volume": 14214945.93041, "trades": 73512, "taker_buy_base": 45545.385, "taker_buy_quote": 6331473.35837 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 138.67, "high": 138.95, "low": 137.76, "close": 138.16, "volume": 203105.226, "close_time": 1764723599999, "quote_volume": 28088599.60433, "trades": 88702, "taker_buy_base": 97791.132, "taker_buy_quote": 13523299.61495 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 138.16, "high": 139.23, "low": 137.88, "close": 138.87, "volume": 140556.928, "close_time": 1764727199999, "quote_volume": 19461732.23707, "trades": 62002, "taker_buy_base": 64063.332, "taker_buy_quote": 8874144.09324 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 138.87, "high": 140.32, "low": 138.8, "close": 140.03, "volume": 139297.228, "close_time": 1764730799999, "quote_volume": 19472902.06131, "trades": 81239, "taker_buy_base": 84723.346, "taker_buy_quote": 11843172.11664 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 140.03, "high": 140.65, "low": 139.79, "close": 140.33, "volume": 108686.893, "close_time": 1764734399999, "quote_volume": 15248809.09193, "trades": 51436, "taker_buy_base": 70200.104, "taker_buy_quote": 9849661.08283 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 140.33, "high": 142.49, "low": 140.18, "close": 142.26, "volume": 276283.259, "close_time": 1764737999999, "quote_volume": 39072444.863, "trades": 97651, "taker_buy_base": 190253.951, "taker_buy_quote": 26907796.9991 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 142.26, "high": 143.25, "low": 142.16, "close": 143.06, "volume": 211439.113, "close_time": 1764741599999, "quote_volume": 30184387.49517, "trades": 85281, "taker_buy_base": 110056.619, "taker_buy_quote": 15708570.20982 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 143.05, "high": 144.26, "low": 142.37, "close": 142.46, "volume": 173358.792, "close_time": 1764745199999, "quote_volume": 24835263.60915, "trades": 91625, "taker_buy_base": 87855.694, "taker_buy_quote": 12596584.79788 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 142.45, "high": 142.58, "low": 141.83, "close": 141.88, "volume": 93978.528, "close_time": 1764748799999, "quote_volume": 13361581.31332, "trades": 57735, "taker_buy_base": 39311.393, "taker_buy_quote": 5589202.74923 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 141.89, "high": 142.67, "low": 141.47, "close": 142.14, "volume": 87600.129, "close_time": 1764752399999, "quote_volume": 12440883.97654, "trades": 53028, "taker_buy_base": 42070.662, "taker_buy_quote": 5976448.72609 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 142.14, "high": 142.46, "low": 141.55, "close": 142.09, "volume": 101078.735, "close_time": 1764755999999, "quote_volume": 14352251.23722, "trades": 52521, "taker_buy_base": 47894.572, "taker_buy_quote": 6802149.51907 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 142.09, "high": 142.28, "low": 141.18, "close": 141.3, "volume": 67221.701, "close_time": 1764759599999, "quote_volume": 9525328.64169, "trades": 44177, "taker_buy_base": 30084.279, "taker_buy_quote": 4264139.9664 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 141.3, "high": 141.75, "low": 140.75, "close": 141.72, "volume": 82997.593, "close_time": 1764763199999, "quote_volume": 11726210.86117, "trades": 49482, "taker_buy_base": 34900.044, "taker_buy_quote": 4932163.29307 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 141.72, "high": 142.09, "low": 141.09, "close": 141.92, "volume": 72351.042, "close_time": 1764766799999, "quote_volume": 10246770.12614, "trades": 49648, "taker_buy_base": 35366.479, "taker_buy_quote": 5010603.00484 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 141.91, "high": 142.46, "low": 141.5, "close": 141.87, "volume": 85679.48, "close_time": 1764770399999, "quote_volume": 12163011.6189, "trades": 57369, "taker_buy_base": 41037.022, "taker_buy_quote": 5825078.91316 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 141.87, "high": 143.59, "low": 138.78, "close": 140.95, "volume": 454651.317, "close_time": 1764773999999, "quote_volume": 64074336.87974, "trades": 310132, "taker_buy_base": 208638.532, "taker_buy_quote": 29441514.62081 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 140.95, "high": 142.09, "low": 140.14, "close": 141.0, "volume": 134395.868, "close_time": 1764777599999, "quote_volume": 18959243.72924, "trades": 139788, "taker_buy_base": 60107.868, "taker_buy_quote": 8482922.69405 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 141.0, "high": 142.0, "low": 139.87, "close": 140.7, "volume": 218344.643, "close_time": 1764781199999, "quote_volume": 30758481.51051, "trades": 103985, "taker_buy_base": 112271.584, "taker_buy_quote": 15830867.67353 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 140.71, "high": 142.1, "low": 140.47, "close": 141.83, "volume": 135367.865, "close_time": 1764784799999, "quote_volume": 19123549.90412, "trades": 93183, "taker_buy_base": 75616.481, "taker_buy_quote": 10684599.34645 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 141.82, "high": 142.39, "low": 140.67, "close": 141.17, "volume": 173813.126, "close_time": 1764788399999, "quote_volume": 24628534.35745, "trades": 75636, "taker_buy_base": 75228.64, "taker_buy_quote": 10655175.53468 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 141.17, "high": 141.6, "low": 141.02, "close": 141.28, "volume": 106188.916, "close_time": 1764791999999, "quote_volume": 15010759.91796, "trades": 50527, "taker_buy_base": 37365.288, "taker_buy_quote": 5280924.74805 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 141.27, "high": 142.24, "low": 140.74, "close": 141.7, "volume": 104944.469, "close_time": 1764795599999, "quote_volume": 14848485.4491, "trades": 69561, "taker_buy_base": 51254.817, "taker_buy_quote": 7252135.48779 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 141.7, "high": 146.08, "low": 141.61, "close": 145.49, "volume": 265536.7, "close_time": 1764799199999, "quote_volume": 38164786.06983, "trades": 111788, "taker_buy_base": 161693.836, "taker_buy_quote": 23243469.7069 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 145.5, "high": 145.92, "low": 143.08, "close": 144.55, "volume": 336417.16, "close_time": 1764802799999, "quote_volume": 48533732.55374, "trades": 171958, "taker_buy_base": 195771.202, "taker_buy_quote": 28246584.24535 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 144.56, "high": 145.63, "low": 144.48, "close": 144.67, "volume": 180850.094, "close_time": 1764806399999, "quote_volume": 26229254.29143, "trades": 92440, "taker_buy_base": 105877.656, "taker_buy_quote": 15355339.83273 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 144.67, "high": 145.38, "low": 143.64, "close": 145.01, "volume": 114011.952, "close_time": 1764809999999, "quote_volume": 16476240.18403, "trades": 90767, "taker_buy_base": 53824.513, "taker_buy_quote": 7781793.1772 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 145.02, "high": 146.91, "low": 144.11, "close": 144.18, "volume": 174274.944, "close_time": 1764813599999, "quote_volume": 25362534.18573, "trades": 119292, "taker_buy_base": 93492.34, "taker_buy_quote": 13603818.96211 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 144.18, "high": 146.1, "low": 143.99, "close": 145.6, "volume": 83194.088, "close_time": 1764817199999, "quote_volume": 12078013.37282, "trades": 83988, "taker_buy_base": 44024.25, "taker_buy_quote": 6390382.77555 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 145.6, "high": 145.64, "low": 144.32, "close": 144.67, "volume": 68731.339, "close_time": 1764820799999, "quote_volume": 9958615.64444, "trades": 61930, "taker_buy_base": 33857.198, "taker_buy_quote": 4904478.94789 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 144.68, "high": 144.9, "low": 143.72, "close": 144.17, "volume": 59093.238, "close_time": 1764824399999, "quote_volume": 8524906.42289, "trades": 44635, "taker_buy_base": 24734.547, "taker_buy_quote": 3568128.7234 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 144.16, "high": 144.23, "low": 142.95, "close": 143.24, "volume": 92367.986, "close_time": 1764827999999, "quote_volume": 13258620.18404, "trades": 50025, "taker_buy_base": 32055.677, "taker_buy_quote": 4602444.04441 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 143.24, "high": 144.29, "low": 143.1, "close": 143.96, "volume": 81169.589, "close_time": 1764831599999, "quote_volume": 11668447.53242, "trades": 51914, "taker_buy_base": 40010.12, "taker_buy_quote": 5754032.27024 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 143.97, "high": 144.01, "low": 142.64, "close": 143.47, "volume": 125423.493, "close_time": 1764835199999, "quote_volume": 17966516.80454, "trades": 52766, "taker_buy_base": 43008.458, "taker_buy_quote": 6162033.81214 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 143.47, "high": 144.07, "low": 142.74, "close": 142.9, "volume": 63497.327, "close_time": 1764838799999, "quote_volume": 9092946.02627, "trades": 47434, "taker_buy_base": 25677.787, "taker_buy_quote": 3678330.02318 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 142.9, "high": 144.2, "low": 142.89, "close": 143.91, "volume": 68326.484, "close_time": 1764842399999, "quote_volume": 9814754.37906, "trades": 50979, "taker_buy_base": 36905.068, "taker_buy_quote": 5303297.20934 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 143.92, "high": 144.19, "low": 143.29, "close": 143.35, "volume": 57914.328, "close_time": 1764845999999, "quote_volume": 8320095.88207, "trades": 48388, "taker_buy_base": 25074.795, "taker_buy_quote": 3602234.27384 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 143.35, "high": 143.5, "low": 142.7, "close": 143.06, "volume": 91661.961, "close_time": 1764849599999, "quote_volume": 13117140.73561, "trades": 54394, "taker_buy_base": 47752.19, "taker_buy_quote": 6834879.03982 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 143.05, "high": 143.5, "low": 142.4, "close": 142.88, "volume": 78252.97, "close_time": 1764853199999, "quote_volume": 11180157.63955, "trades": 51221, "taker_buy_base": 39587.86, "taker_buy_quote": 5658982.80042 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 142.88, "high": 143.18, "low": 141.79, "close": 142.23, "volume": 152773.599, "close_time": 1764856799999, "quote_volume": 21747972.04193, "trades": 89908, "taker_buy_base": 76692.0, "taker_buy_quote": 10922597.92733 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 142.23, "high": 143.34, "low": 141.44, "close": 141.82, "volume": 168508.42, "close_time": 1764860399999, "quote_volume": 23997790.05412, "trades": 138506, "taker_buy_base": 74009.54, "taker_buy_quote": 10549731.53856 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 141.81, "high": 144.26, "low": 141.78, "close": 143.21, "volume": 233885.396, "close_time": 1764863999999, "quote_volume": 33443514.00501, "trades": 147486, "taker_buy_base": 125700.649, "taker_buy_quote": 17985709.99204 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 143.2, "high": 143.85, "low": 142.25, "close": 142.62, "volume": 121354.23, "close_time": 1764867599999, "quote_volume": 17337180.48034, "trades": 91655, "taker_buy_base": 60177.598, "taker_buy_quote": 8598118.68555 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 142.62, "high": 142.81, "low": 141.11, "close": 142.14, "volume": 120102.874, "close_time": 1764871199999, "quote_volume": 17032836.91284, "trades": 84220, "taker_buy_base": 56681.698, "taker_buy_quote": 8036585.75816 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 142.14, "high": 142.22, "low": 140.32, "close": 140.75, "volume": 105505.95, "close_time": 1764874799999, "quote_volume": 14893468.84049, "trades": 78135, "taker_buy_base": 39658.533, "taker_buy_quote": 5595745.88863 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 140.75, "high": 140.87, "low": 137.8, "close": 139.67, "volume": 290381.511, "close_time": 1764878399999, "quote_volume": 40391630.33253, "trades": 160162, "taker_buy_base": 137343.996, "taker_buy_quote": 19107587.96046 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 139.66, "high": 140.5, "low": 139.18, "close": 140.37, "volume": 104406.31, "close_time": 1764881999999, "quote_volume": 14597257.07104, "trades": 79382, "taker_buy_base": 55358.233, "taker_buy_quote": 7738537.2963 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 140.38, "high": 140.43, "low": 138.5, "close": 138.72, "volume": 108024.509, "close_time": 1764885599999, "quote_volume": 15079727.30573, "trades": 59295, "taker_buy_base": 44548.246, "taker_buy_quote": 6213625.81105 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 138.72, "high": 139.78, "low": 138.72, "close": 139.39, "volume": 80918.497, "close_time": 1764889199999, "quote_volume": 11271447.49393, "trades": 46008, "taker_buy_base": 49860.661, "taker_buy_quote": 6944065.71875 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 139.39, "high": 139.43, "low": 138.7, "close": 139.01, "volume": 50461.246, "close_time": 1764892799999, "quote_volume": 7017408.4067, "trades": 36957, "taker_buy_base": 28355.36, "taker_buy_quote": 3943315.68861 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 139.01, "high": 139.72, "low": 138.9, "close": 139.24, "volume": 72058.7, "close_time": 1764896399999, "quote_volume": 10036576.0878, "trades": 47807, "taker_buy_base": 33624.809, "taker_buy_quote": 4682541.41475 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 139.24, "high": 140.2, "low": 139.14, "close": 139.82, "volume": 79938.515, "close_time": 1764899999999, "quote_volume": 11173843.28938, "trades": 50585, "taker_buy_base": 40641.33, "taker_buy_quote": 5681404.21692 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 139.83, "high": 140.15, "low": 139.25, "close": 139.81, "volume": 101601.457, "close_time": 1764903599999, "quote_volume": 14196498.38572, "trades": 50286, "taker_buy_base": 42499.305, "taker_buy_quote": 5937299.58986 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 139.8, "high": 140.18, "low": 138.3, "close": 138.56, "volume": 104393.147, "close_time": 1764907199999, "quote_volume": 14522603.1472, "trades": 47986, "taker_buy_base": 44322.607, "taker_buy_quote": 6167999.00043 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 138.55, "high": 139.14, "low": 138.07, "close": 138.52, "volume": 97628.063, "close_time": 1764910799999, "quote_volume": 13521482.14187, "trades": 47604, "taker_buy_base": 51111.4, "taker_buy_quote": 7079670.50011 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 138.52, "high": 138.74, "low": 137.77, "close": 138.04, "volume": 94173.457, "close_time": 1764914399999, "quote_volume": 13005669.54221, "trades": 36431, "taker_buy_base": 45607.308, "taker_buy_quote": 6299026.35531 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 138.05, "high": 139.0, "low": 138.03, "close": 138.89, "volume": 60035.591, "close_time": 1764917999999, "quote_volume": 8322964.64603, "trades": 37479, "taker_buy_base": 32673.242, "taker_buy_quote": 4529164.67576 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 138.9, "high": 140.75, "low": 138.77, "close": 139.68, "volume": 161682.94, "close_time": 1764921599999, "quote_volume": 22631386.24107, "trades": 62640, "taker_buy_base": 93155.977, "taker_buy_quote": 13037221.45557 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 139.67, "high": 139.67, "low": 137.81, "close": 138.19, "volume": 135576.525, "close_time": 1764925199999, "quote_volume": 18749690.46771, "trades": 54123, "taker_buy_base": 71847.427, "taker_buy_quote": 9932918.55571 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 138.2, "high": 138.27, "low": 136.28, "close": 136.34, "volume": 229985.947, "close_time": 1764928799999, "quote_volume": 31525164.54424, "trades": 100309, "taker_buy_base": 114501.13, "taker_buy_quote": 15687837.0566 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 136.34, "high": 137.98, "low": 136.13, "close": 137.71, "volume": 147047.808, "close_time": 1764932399999, "quote_volume": 20177376.75808, "trades": 61230, "taker_buy_base": 86115.599, "taker_buy_quote": 11810503.54887 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 137.71, "high": 138.09, "low": 136.87, "close": 137.02, "volume": 100748.05, "close_time": 1764935999999, "quote_volume": 13841178.85526, "trades": 53314, "taker_buy_base": 53787.654, "taker_buy_quote": 7388186.25202 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 137.01, "high": 137.14, "low": 135.21, "close": 136.67, "volume": 179328.148, "close_time": 1764939599999, "quote_volume": 24494856.45899, "trades": 52903, "taker_buy_base": 74752.865, "taker_buy_quote": 10218830.82759 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 136.67, "high": 137.06, "low": 135.77, "close": 135.94, "volume": 143257.041, "close_time": 1764943199999, "quote_volume": 19528070.93162, "trades": 98319, "taker_buy_base": 62803.535, "taker_buy_quote": 8561381.02998 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 135.94, "high": 136.31, "low": 134.41, "close": 134.74, "volume": 188627.584, "close_time": 1764946799999, "quote_volume": 25525492.59137, "trades": 131107, "taker_buy_base": 77170.648, "taker_buy_quote": 10446854.45547 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 134.73, "high": 137.2, "low": 134.63, "close": 135.05, "volume": 290534.912, "close_time": 1764950399999, "quote_volume": 39484060.76328, "trades": 190907, "taker_buy_base": 151780.368, "taker_buy_quote": 20633974.73706 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 135.04, "high": 135.2, "low": 131.18, "close": 132.2, "volume": 416442.876, "close_time": 1764953999999, "quote_volume": 55372954.19897, "trades": 249852, "taker_buy_base": 216869.9, "taker_buy_quote": 28830073.24983 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 132.2, "high": 132.73, "low": 131.11, "close": 132.16, "volume": 188683.579, "close_time": 1764957599999, "quote_volume": 24904262.27809, "trades": 129512, "taker_buy_base": 107563.677, "taker_buy_quote": 14203699.46803 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 132.16, "high": 133.03, "low": 131.17, "close": 131.35, "volume": 130922.888, "close_time": 1764961199999, "quote_volume": 17289074.26047, "trades": 101898, "taker_buy_base": 64571.303, "taker_buy_quote": 8533850.66033 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 131.36, "high": 133.04, "low": 130.73, "close": 132.5, "volume": 147747.82, "close_time": 1764964799999, "quote_volume": 19490243.55763, "trades": 108055, "taker_buy_base": 90810.57, "taker_buy_quote": 11991023.65212 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 132.49, "high": 132.9, "low": 131.96, "close": 132.56, "volume": 103897.292, "close_time": 1764968399999, "quote_volume": 13759562.66334, "trades": 74934, "taker_buy_base": 53112.815, "taker_buy_quote": 7033205.64705 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 132.57, "high": 133.16, "low": 132.0, "close": 132.4, "volume": 106120.318, "close_time": 1764971999999, "quote_volume": 14079510.28513, "trades": 48964, "taker_buy_base": 50642.181, "taker_buy_quote": 6719760.28703 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 132.4, "high": 132.86, "low": 132.11, "close": 132.72, "volume": 37192.609, "close_time": 1764975599999, "quote_volume": 4927806.20439, "trades": 36406, "taker_buy_base": 18964.778, "taker_buy_quote": 2513188.54314 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 132.72, "high": 133.43, "low": 132.27, "close": 133.29, "volume": 49733.876, "close_time": 1764979199999, "quote_volume": 6611698.82623, "trades": 32256, "taker_buy_base": 31148.207, "taker_buy_quote": 4142038.52612 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 133.29, "high": 133.7, "low": 132.8, "close": 133.46, "volume": 45224.674, "close_time": 1764982799999, "quote_volume": 6027248.40683, "trades": 35498, "taker_buy_base": 21049.626, "taker_buy_quote": 2805955.02826 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 133.47, "high": 133.83, "low": 133.2, "close": 133.49, "volume": 37205.336, "close_time": 1764986399999, "quote_volume": 4967622.43106, "trades": 33992, "taker_buy_base": 19553.981, "taker_buy_quote": 2611168.69965 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 133.49, "high": 133.52, "low": 132.88, "close": 133.45, "volume": 45719.749, "close_time": 1764989999999, "quote_volume": 6088801.97503, "trades": 34537, "taker_buy_base": 20728.052, "taker_buy_quote": 2761147.15019 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 133.45, "high": 134.13, "low": 133.33, "close": 133.74, "volume": 66216.017, "close_time": 1764993599999, "quote_volume": 8859963.75573, "trades": 45008, "taker_buy_base": 37638.771, "taker_buy_quote": 5036499.49263 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 133.73, "high": 133.75, "low": 132.97, "close": 133.2, "volume": 58904.45, "close_time": 1764997199999, "quote_volume": 7853760.65568, "trades": 38144, "taker_buy_base": 25361.907, "taker_buy_quote": 3381929.59799 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 133.2, "high": 133.42, "low": 132.89, "close": 133.07, "volume": 32040.736, "close_time": 1765000799999, "quote_volume": 4265721.03508, "trades": 23872, "taker_buy_base": 12555.091, "taker_buy_quote": 1671482.69222 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 133.07, "high": 133.24, "low": 132.76, "close": 132.95, "volume": 23033.963, "close_time": 1765004399999, "quote_volume": 3064178.53879, "trades": 26934, "taker_buy_base": 9986.756, "taker_buy_quote": 1328679.12952 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 132.96, "high": 133.2, "low": 132.56, "close": 132.72, "volume": 30548.123, "close_time": 1765007999999, "quote_volume": 4060665.888, "trades": 29047, "taker_buy_base": 10544.572, "taker_buy_quote": 1401793.99974 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 132.73, "high": 132.87, "low": 131.88, "close": 131.99, "volume": 49689.895, "close_time": 1765011599999, "quote_volume": 6575040.26039, "trades": 39279, "taker_buy_base": 17047.18, "taker_buy_quote": 2256869.18165 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 131.99, "high": 132.8, "low": 131.99, "close": 132.52, "volume": 56019.383, "close_time": 1765015199999, "quote_volume": 7419056.78858, "trades": 38278, "taker_buy_base": 23857.448, "taker_buy_quote": 3159458.64035 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 132.51, "high": 132.99, "low": 132.41, "close": 132.71, "volume": 34998.65, "close_time": 1765018799999, "quote_volume": 4642693.66209, "trades": 30577, "taker_buy_base": 14391.093, "taker_buy_quote": 1909270.55729 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 132.71, "high": 133.29, "low": 132.69, "close": 133.22, "volume": 44018.503, "close_time": 1765022399999, "quote_volume": 5857553.83928, "trades": 31639, "taker_buy_base": 15881.643, "taker_buy_quote": 2113327.88534 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 133.23, "high": 133.23, "low": 132.62, "close": 132.65, "volume": 41071.904, "close_time": 1765025999999, "quote_volume": 5459205.29091, "trades": 29140, "taker_buy_base": 23335.43, "taker_buy_quote": 3102338.93152 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 132.65, "high": 133.27, "low": 132.59, "close": 132.94, "volume": 24009.808, "close_time": 1765029599999, "quote_volume": 3193322.08501, "trades": 23126, "taker_buy_base": 10568.078, "taker_buy_quote": 1405618.51866 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 132.95, "high": 133.99, "low": 132.82, "close": 133.74, "volume": 123327.827, "close_time": 1765033199999, "quote_volume": 16471308.05044, "trades": 67913, "taker_buy_base": 62056.792, "taker_buy_quote": 8286616.4871 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 133.74, "high": 133.8, "low": 132.21, "close": 132.87, "volume": 90312.568, "close_time": 1765036799999, "quote_volume": 12004404.40025, "trades": 57423, "taker_buy_base": 34756.571, "taker_buy_quote": 4619009.0919 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 132.88, "high": 133.54, "low": 132.79, "close": 133.09, "volume": 54966.109, "close_time": 1765040399999, "quote_volume": 7321006.682, "trades": 52827, "taker_buy_base": 30716.077, "taker_buy_quote": 4091309.29367 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 133.08, "high": 133.42, "low": 132.67, "close": 132.95, "volume": 111266.496, "close_time": 1765043999999, "quote_volume": 14793571.13978, "trades": 36103, "taker_buy_base": 83044.662, "taker_buy_quote": 11040348.31571 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 132.96, "high": 133.19, "low": 132.61, "close": 132.79, "volume": 79863.868, "close_time": 1765047599999, "quote_volume": 10612838.6276, "trades": 31012, "taker_buy_base": 53690.929, "taker_buy_quote": 7134504.69908 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 132.8, "high": 132.97, "low": 131.78, "close": 132.06, "volume": 114769.073, "close_time": 1765051199999, "quote_volume": 15172050.28615, "trades": 45576, "taker_buy_base": 63825.634, "taker_buy_quote": 8436490.49404 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 132.07, "high": 132.62, "low": 132.06, "close": 132.5, "volume": 34539.839, "close_time": 1765054799999, "quote_volume": 4571973.69275, "trades": 27119, "taker_buy_base": 15204.009, "taker_buy_quote": 2012159.3862 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 132.49, "high": 132.93, "low": 132.22, "close": 132.4, "volume": 33292.494, "close_time": 1765058399999, "quote_volume": 4411661.24342, "trades": 41078, "taker_buy_base": 16076.912, "taker_buy_quote": 2130675.54855 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 132.4, "high": 132.62, "low": 131.8, "close": 132.15, "volume": 31076.834, "close_time": 1765061999999, "quote_volume": 4109439.14812, "trades": 28601, "taker_buy_base": 17120.716, "taker_buy_quote": 2263908.1404 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 132.15, "high": 132.36, "low": 131.28, "close": 132.19, "volume": 79479.132, "close_time": 1765065599999, "quote_volume": 10473522.07963, "trades": 46329, "taker_buy_base": 29334.965, "taker_buy_quote": 3865880.30908 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 132.2, "high": 132.71, "low": 131.93, "close": 132.38, "volume": 37131.244, "close_time": 1765069199999, "quote_volume": 4913654.91387, "trades": 37684, "taker_buy_base": 21000.802, "taker_buy_quote": 2779327.23491 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 132.37, "high": 132.8, "low": 132.3, "close": 132.31, "volume": 33642.608, "close_time": 1765072799999, "quote_volume": 4459924.62744, "trades": 27226, "taker_buy_base": 11944.865, "taker_buy_quote": 1583482.56462 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 132.31, "high": 133.46, "low": 132.3, "close": 133.28, "volume": 67608.1, "close_time": 1765076399999, "quote_volume": 8991150.18534, "trades": 29446, "taker_buy_base": 26142.594, "taker_buy_quote": 3476060.38825 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 133.28, "high": 133.59, "low": 133.02, "close": 133.5, "volume": 48020.939, "close_time": 1765079999999, "quote_volume": 6401030.15782, "trades": 26354, "taker_buy_base": 15940.308, "taker_buy_quote": 2125224.90837 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 133.5, "high": 133.54, "low": 132.86, "close": 133.02, "volume": 54370.809, "close_time": 1765083599999, "quote_volume": 7239257.31638, "trades": 23493, "taker_buy_base": 18844.977, "taker_buy_quote": 2509161.85267 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 133.02, "high": 133.23, "low": 132.66, "close": 132.82, "volume": 20042.03, "close_time": 1765087199999, "quote_volume": 2663436.04968, "trades": 19220, "taker_buy_base": 7680.29, "taker_buy_quote": 1020809.76151 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 132.82, "high": 133.25, "low": 132.72, "close": 133.1, "volume": 22654.452, "close_time": 1765090799999, "quote_volume": 3014843.79965, "trades": 19028, "taker_buy_base": 14322.191, "taker_buy_quote": 1906201.94964 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 133.09, "high": 133.14, "low": 131.91, "close": 132.08, "volume": 63402.948, "close_time": 1765094399999, "quote_volume": 8384900.00786, "trades": 32535, "taker_buy_base": 39352.816, "taker_buy_quote": 5202917.17828 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 132.09, "high": 132.59, "low": 131.68, "close": 131.9, "volume": 58987.638, "close_time": 1765097999999, "quote_volume": 7789656.68036, "trades": 33287, "taker_buy_base": 37313.537, "taker_buy_quote": 4927344.29983 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 131.9, "high": 132.11, "low": 131.53, "close": 131.89, "volume": 72869.258, "close_time": 1765101599999, "quote_volume": 9605350.79402, "trades": 33977, "taker_buy_base": 35466.322, "taker_buy_quote": 4675568.28516 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 131.89, "high": 132.54, "low": 131.69, "close": 132.27, "volume": 45132.934, "close_time": 1765105199999, "quote_volume": 5959914.47198, "trades": 30418, "taker_buy_base": 24866.525, "taker_buy_quote": 3283296.44816 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 132.28, "high": 132.52, "low": 132.15, "close": 132.44, "volume": 22303.759, "close_time": 1765108799999, "quote_volume": 2952047.86703, "trades": 24644, "taker_buy_base": 9795.907, "taker_buy_quote": 1296721.81124 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 132.43, "high": 133.07, "low": 132.36, "close": 132.9, "volume": 64094.512, "close_time": 1765112399999, "quote_volume": 8506445.16565, "trades": 31471, "taker_buy_base": 26142.807, "taker_buy_quote": 3469189.86303 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 132.9, "high": 133.02, "low": 131.51, "close": 131.73, "volume": 103341.217, "close_time": 1765115999999, "quote_volume": 13638048.26624, "trades": 58567, "taker_buy_base": 44979.45, "taker_buy_quote": 5933588.4077 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 131.72, "high": 131.84, "low": 127.7, "close": 128.16, "volume": 477688.404, "close_time": 1765119599999, "quote_volume": 61650833.29609, "trades": 274136, "taker_buy_base": 210047.344, "taker_buy_quote": 27090945.90758 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 128.16, "high": 132.22, "low": 128.03, "close": 132.03, "volume": 417732.207, "close_time": 1765123199999, "quote_volume": 54557297.56182, "trades": 209175, "taker_buy_base": 216083.59, "taker_buy_quote": 28216430.21873 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 132.03, "high": 132.04, "low": 130.49, "close": 131.97, "volume": 183621.68, "close_time": 1765126799999, "quote_volume": 24074108.92072, "trades": 109506, "taker_buy_base": 95352.784, "taker_buy_quote": 12498716.21543 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 131.97, "high": 135.54, "low": 131.28, "close": 134.81, "volume": 483357.434, "close_time": 1765130399999, "quote_volume": 64729479.96962, "trades": 209655, "taker_buy_base": 248787.777, "taker_buy_quote": 33310413.44436 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 134.82, "high": 136.29, "low": 134.82, "close": 136.04, "volume": 185187.636, "close_time": 1765133999999, "quote_volume": 25135712.06252, "trades": 102626, "taker_buy_base": 108604.179, "taker_buy_quote": 14737527.59515 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 136.05, "high": 136.16, "low": 135.2, "close": 135.72, "volume": 80987.486, "close_time": 1765137599999, "quote_volume": 10973517.92725, "trades": 57109, "taker_buy_base": 33142.743, "taker_buy_quote": 4491945.51502 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 135.73, "high": 136.35, "low": 135.64, "close": 136.18, "volume": 51405.373, "close_time": 1765141199999, "quote_volume": 6990113.0157, "trades": 43505, "taker_buy_base": 28924.687, "taker_buy_quote": 3933782.82297 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 136.18, "high": 136.18, "low": 132.46, "close": 133.1, "volume": 179624.082, "close_time": 1765144799999, "quote_volume": 24115509.59508, "trades": 89628, "taker_buy_base": 64224.093, "taker_buy_quote": 8622217.68579 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 133.09, "high": 133.1, "low": 129.8, "close": 131.26, "volume": 262629.166, "close_time": 1765148399999, "quote_volume": 34445252.02844, "trades": 207596, "taker_buy_base": 115364.623, "taker_buy_quote": 15133869.57949 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 131.25, "high": 132.4, "low": 130.61, "close": 132.24, "volume": 95968.575, "close_time": 1765151999999, "quote_volume": 12605631.68625, "trades": 83805, "taker_buy_base": 56230.306, "taker_buy_quote": 7388463.17583 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 132.25, "high": 132.75, "low": 131.55, "close": 131.61, "volume": 83508.381, "close_time": 1765155599999, "quote_volume": 11022859.24635, "trades": 78056, "taker_buy_base": 55033.628, "taker_buy_quote": 7264240.08331 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 131.61, "high": 134.47, "low": 131.52, "close": 133.37, "volume": 132187.1, "close_time": 1765159199999, "quote_volume": 17614449.49141, "trades": 103466, "taker_buy_base": 71671.801, "taker_buy_quote": 9545836.8653 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 133.37, "high": 134.2, "low": 133.14, "close": 134.04, "volume": 64951.791, "close_time": 1765162799999, "quote_volume": 8679980.11833, "trades": 62364, "taker_buy_base": 32570.934, "taker_buy_quote": 4353553.16874 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 134.05, "high": 134.71, "low": 133.76, "close": 134.32, "volume": 77363.367, "close_time": 1765166399999, "quote_volume": 10381817.05801, "trades": 51688, "taker_buy_base": 34600.556, "taker_buy_quote": 4643411.92452 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 134.32, "high": 135.2, "low": 134.07, "close": 135.05, "volume": 61671.525, "close_time": 1765169999999, "quote_volume": 8307506.91718, "trades": 54469, "taker_buy_base": 29192.698, "taker_buy_quote": 3932546.67163 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 135.06, "high": 135.44, "low": 134.59, "close": 135.2, "volume": 59971.409, "close_time": 1765173599999, "quote_volume": 8098523.81721, "trades": 47527, "taker_buy_base": 27682.266, "taker_buy_quote": 3738628.31217 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 135.2, "high": 136.0, "low": 134.65, "close": 135.73, "volume": 87966.443, "close_time": 1765177199999, "quote_volume": 11900897.2022, "trades": 47202, "taker_buy_base": 46531.437, "taker_buy_quote": 6296524.3464 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 135.73, "high": 135.98, "low": 134.91, "close": 135.85, "volume": 160796.001, "close_time": 1765180799999, "quote_volume": 21780339.24942, "trades": 53189, "taker_buy_base": 94099.647, "taker_buy_quote": 12742353.25434 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 135.85, "high": 136.95, "low": 135.65, "close": 136.71, "volume": 107937.464, "close_time": 1765184399999, "quote_volume": 14705345.78665, "trades": 63941, "taker_buy_base": 57110.618, "taker_buy_quote": 7782520.34971 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 136.7, "high": 138.9, "low": 136.68, "close": 138.14, "volume": 204960.86, "close_time": 1765187999999, "quote_volume": 28306264.28863, "trades": 118872, "taker_buy_base": 118749.012, "taker_buy_quote": 16396535.3073 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 138.14, "high": 139.36, "low": 138.05, "close": 138.74, "volume": 121536.944, "close_time": 1765191599999, "quote_volume": 16843945.08921, "trades": 68566, "taker_buy_base": 57232.575, "taker_buy_quote": 7933308.78902 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 138.74, "high": 139.14, "low": 138.13, "close": 138.37, "volume": 107979.077, "close_time": 1765195199999, "quote_volume": 14971385.08811, "trades": 56919, "taker_buy_base": 43058.225, "taker_buy_quote": 5971861.90796 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 138.37, "high": 138.59, "low": 137.25, "close": 137.84, "volume": 168122.327, "close_time": 1765198799999, "quote_volume": 23159551.3987, "trades": 71641, "taker_buy_base": 68331.809, "taker_buy_quote": 9413043.00213 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 137.84, "high": 139.32, "low": 137.55, "close": 138.13, "volume": 141944.528, "close_time": 1765202399999, "quote_volume": 19649140.85878, "trades": 86735, "taker_buy_base": 81602.444, "taker_buy_quote": 11298799.63658 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 138.13, "high": 139.0, "low": 136.86, "close": 137.19, "volume": 191367.866, "close_time": 1765205999999, "quote_volume": 26389286.03221, "trades": 155970, "taker_buy_base": 87210.465, "taker_buy_quote": 12036994.96677 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 137.2, "high": 137.57, "low": 135.24, "close": 135.55, "volume": 269180.051, "close_time": 1765209599999, "quote_volume": 36650682.65728, "trades": 176202, "taker_buy_base": 118906.096, "taker_buy_quote": 16192208.19598 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 135.54, "high": 136.54, "low": 134.86, "close": 135.6, "volume": 189943.862, "close_time": 1765213199999, "quote_volume": 25761642.79817, "trades": 120534, "taker_buy_base": 92227.405, "taker_buy_quote": 12511334.72988 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 135.6, "high": 136.3, "low": 134.78, "close": 135.83, "volume": 130194.748, "close_time": 1765216799999, "quote_volume": 17648228.62679, "trades": 93896, "taker_buy_base": 64574.751, "taker_buy_quote": 8758381.70475 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 135.83, "high": 136.25, "low": 133.02, "close": 133.62, "volume": 195886.261, "close_time": 1765220399999, "quote_volume": 26400202.96508, "trades": 124761, "taker_buy_base": 94035.552, "taker_buy_quote": 12667792.67057 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 133.62, "high": 134.68, "low": 133.46, "close": 133.67, "volume": 139034.77, "close_time": 1765223999999, "quote_volume": 18635022.32583, "trades": 110977, "taker_buy_base": 55979.806, "taker_buy_quote": 7503339.95432 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 133.66, "high": 134.94, "low": 133.43, "close": 134.09, "volume": 133733.065, "close_time": 1765227599999, "quote_volume": 17938674.00031, "trades": 98543, "taker_buy_base": 67562.713, "taker_buy_quote": 9065026.37835 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 134.09, "high": 134.58, "low": 133.24, "close": 134.48, "volume": 141822.808, "close_time": 1765231199999, "quote_volume": 19007129.86021, "trades": 83533, "taker_buy_base": 82779.876, "taker_buy_quote": 11096951.34195 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 134.48, "high": 134.55, "low": 133.38, "close": 133.58, "volume": 82974.766, "close_time": 1765234799999, "quote_volume": 11111117.03956, "trades": 44298, "taker_buy_base": 54289.929, "taker_buy_quote": 7268386.54354 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 133.58, "high": 133.79, "low": 132.45, "close": 133.25, "volume": 190080.012, "close_time": 1765238399999, "quote_volume": 25301647.01274, "trades": 69543, "taker_buy_base": 131548.234, "taker_buy_quote": 17512105.5375 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 133.24, "high": 133.61, "low": 132.57, "close": 133.01, "volume": 131933.777, "close_time": 1765241999999, "quote_volume": 17560768.76896, "trades": 64964, "taker_buy_base": 61145.198, "taker_buy_quote": 8141406.19447 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 133.02, "high": 133.33, "low": 132.62, "close": 133.13, "volume": 77130.353, "close_time": 1765245599999, "quote_volume": 10253434.88025, "trades": 66235, "taker_buy_base": 39832.293, "taker_buy_quote": 5295336.71624 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 133.12, "high": 133.65, "low": 132.75, "close": 132.78, "volume": 54685.37, "close_time": 1765249199999, "quote_volume": 7289272.49332, "trades": 45189, "taker_buy_base": 32247.485, "taker_buy_quote": 4299311.99066 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 132.78, "high": 134.42, "low": 132.47, "close": 134.18, "volume": 107067.975, "close_time": 1765252799999, "quote_volume": 14282175.65836, "trades": 51612, "taker_buy_base": 63293.945, "taker_buy_quote": 8445356.51714 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 134.18, "high": 134.26, "low": 132.35, "close": 132.65, "volume": 93745.613, "close_time": 1765256399999, "quote_volume": 12475812.51287, "trades": 46801, "taker_buy_base": 41504.58, "taker_buy_quote": 5524237.55461 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 132.65, "high": 133.01, "low": 131.77, "close": 132.1, "volume": 177954.036, "close_time": 1765259999999, "quote_volume": 23574334.71095, "trades": 53169, "taker_buy_base": 81311.974, "taker_buy_quote": 10772958.53686 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 132.1, "high": 132.79, "low": 131.97, "close": 132.62, "volume": 61276.838, "close_time": 1765263599999, "quote_volume": 8108246.04559, "trades": 43422, "taker_buy_base": 24933.155, "taker_buy_quote": 3299401.99862 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 132.62, "high": 133.3, "low": 132.36, "close": 133.2, "volume": 50977.06, "close_time": 1765267199999, "quote_volume": 6772674.85881, "trades": 41361, "taker_buy_base": 26177.733, "taker_buy_quote": 3478176.72776 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 133.21, "high": 133.42, "low": 132.65, "close": 133.13, "volume": 50733.662, "close_time": 1765270799999, "quote_volume": 6751207.21566, "trades": 38253, "taker_buy_base": 21560.71, "taker_buy_quote": 2869954.58224 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 133.12, "high": 133.13, "low": 132.28, "close": 132.35, "volume": 40993.688, "close_time": 1765274399999, "quote_volume": 5438835.95196, "trades": 30394, "taker_buy_base": 16714.499, "taker_buy_quote": 2217494.93402 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 132.35, "high": 132.88, "low": 132.01, "close": 132.74, "volume": 79391.492, "close_time": 1765277999999, "quote_volume": 10513744.42108, "trades": 41122, "taker_buy_base": 35848.179, "taker_buy_quote": 4747112.70568 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 132.74, "high": 133.03, "low": 132.39, "close": 132.95, "volume": 41928.739, "close_time": 1765281599999, "quote_volume": 5565111.76788, "trades": 32868, "taker_buy_base": 14962.901, "taker_buy_quote": 1986508.28953 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 132.95, "high": 133.57, "low": 132.73, "close": 133.12, "volume": 69236.117, "close_time": 1765285199999, "quote_volume": 9221179.90734, "trades": 45740, "taker_buy_base": 34686.053, "taker_buy_quote": 4619748.29803 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 133.11, "high": 133.3, "low": 132.04, "close": 132.41, "volume": 107504.857, "close_time": 1765288799999, "quote_volume": 14275586.91857, "trades": 61179, "taker_buy_base": 51615.466, "taker_buy_quote": 6854185.96417 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 132.42, "high": 132.84, "low": 131.62, "close": 132.52, "volume": 135781.992, "close_time": 1765292399999, "quote_volume": 17949887.3423, "trades": 106832, "taker_buy_base": 61277.621, "taker_buy_quote": 8103110.55587 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 132.52, "high": 138.5, "low": 132.39, "close": 138.45, "volume": 577463.725, "close_time": 1765295999999, "quote_volume": 78518177.7967, "trades": 269239, "taker_buy_base": 305995.912, "taker_buy_quote": 41551843.5134 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 138.46, "high": 144.64, "low": 138.45, "close": 143.67, "volume": 978402.245, "close_time": 1765299599999, "quote_volume": 138695324.84258, "trades": 428913, "taker_buy_base": 527961.918, "taker_buy_quote": 74831428.0868 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 143.67, "high": 144.93, "low": 142.52, "close": 143.12, "volume": 488200.086, "close_time": 1765303199999, "quote_volume": 70194806.03526, "trades": 264383, "taker_buy_base": 210298.598, "taker_buy_quote": 30235388.02467 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 143.13, "high": 143.28, "low": 141.66, "close": 142.5, "volume": 269251.092, "close_time": 1765306799999, "quote_volume": 38382553.14571, "trades": 146046, "taker_buy_base": 121014.243, "taker_buy_quote": 17253582.02647 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 142.5, "high": 142.85, "low": 141.7, "close": 142.1, "volume": 120789.594, "close_time": 1765310399999, "quote_volume": 17187016.82423, "trades": 97271, "taker_buy_base": 59746.873, "taker_buy_quote": 8501901.04158 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 142.11, "high": 142.34, "low": 139.65, "close": 140.15, "volume": 254594.743, "close_time": 1765313999999, "quote_volume": 35811393.84548, "trades": 144281, "taker_buy_base": 127161.468, "taker_buy_quote": 17888562.30067 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 140.16, "high": 140.47, "low": 136.71, "close": 137.74, "volume": 203852.62, "close_time": 1765317599999, "quote_volume": 28253720.26251, "trades": 132579, "taker_buy_base": 87559.685, "taker_buy_quote": 12137295.7195 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 137.75, "high": 139.43, "low": 137.43, "close": 138.78, "volume": 197348.523, "close_time": 1765321199999, "quote_volume": 27324675.21119, "trades": 105551, "taker_buy_base": 87335.58, "taker_buy_quote": 12090956.37954 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 138.77, "high": 138.82, "low": 137.68, "close": 137.88, "volume": 138277.837, "close_time": 1765324799999, "quote_volume": 19133749.37124, "trades": 65195, "taker_buy_base": 77574.674, "taker_buy_quote": 10734444.87462 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 137.87, "high": 138.34, "low": 137.19, "close": 137.28, "volume": 124047.366, "close_time": 1765328399999, "quote_volume": 17086166.0693, "trades": 71632, "taker_buy_base": 58081.661, "taker_buy_quote": 8002645.64777 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 137.28, "high": 138.51, "low": 137.2, "close": 137.85, "volume": 340280.124, "close_time": 1765331999999, "quote_volume": 46906870.1069, "trades": 82542, "taker_buy_base": 179532.033, "taker_buy_quote": 24742724.09399 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 137.85, "high": 138.14, "low": 137.19, "close": 137.73, "volume": 95954.937, "close_time": 1765335599999, "quote_volume": 13211551.5049, "trades": 52515, "taker_buy_base": 43654.344, "taker_buy_quote": 6010892.55646 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 137.74, "high": 138.61, "low": 137.54, "close": 138.15, "volume": 100622.957, "close_time": 1765339199999, "quote_volume": 13883100.72522, "trades": 46055, "taker_buy_base": 50282.291, "taker_buy_quote": 6940196.98667 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 138.15, "high": 140.22, "low": 138.05, "close": 139.03, "volume": 182167.271, "close_time": 1765342799999, "quote_volume": 25351379.75913, "trades": 79319, "taker_buy_base": 106768.117, "taker_buy_quote": 14858372.21318 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 139.03, "high": 139.6, "low": 138.63, "close": 139.16, "volume": 83138.223, "close_time": 1765346399999, "quote_volume": 11567841.90663, "trades": 43715, "taker_buy_base": 43796.831, "taker_buy_quote": 6094641.32741 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 139.17, "high": 139.44, "low": 138.72, "close": 139.23, "volume": 43677.367, "close_time": 1765349999999, "quote_volume": 6078082.30843, "trades": 37257, "taker_buy_base": 21401.225, "taker_buy_quote": 2978358.87241 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 139.23, "high": 139.23, "low": 138.36, "close": 139.2, "volume": 62306.612, "close_time": 1765353599999, "quote_volume": 8647593.75793, "trades": 37902, "taker_buy_base": 28429.422, "taker_buy_quote": 3945900.98166 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 139.2, "high": 139.44, "low": 138.42, "close": 138.5, "volume": 83487.149, "close_time": 1765357199999, "quote_volume": 11596004.96483, "trades": 47172, "taker_buy_base": 38799.062, "taker_buy_quote": 5390551.76964 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 138.5, "high": 139.1, "low": 138.14, "close": 138.97, "volume": 77100.062, "close_time": 1765360799999, "quote_volume": 10683317.90156, "trades": 56350, "taker_buy_base": 43306.406, "taker_buy_quote": 6002041.00549 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 138.97, "high": 139.88, "low": 136.81, "close": 136.97, "volume": 207333.154, "close_time": 1765364399999, "quote_volume": 28636882.6684, "trades": 113911, "taker_buy_base": 109691.288, "taker_buy_quote": 15176994.79658 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 136.96, "high": 137.5, "low": 136.33, "close": 137.24, "volume": 144892.302, "close_time": 1765367999999, "quote_volume": 19848204.68596, "trades": 71386, "taker_buy_base": 76829.739, "taker_buy_quote": 10528235.43532 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 137.23, "high": 138.15, "low": 136.81, "close": 137.9, "volume": 92081.601, "close_time": 1765371599999, "quote_volume": 12649129.74132, "trades": 56695, "taker_buy_base": 44941.381, "taker_buy_quote": 6176038.36902 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 137.89, "high": 138.16, "low": 137.47, "close": 137.7, "volume": 76103.025, "close_time": 1765375199999, "quote_volume": 10488548.4294, "trades": 51099, "taker_buy_base": 43261.975, "taker_buy_quote": 5962866.2701 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 137.69, "high": 137.74, "low": 136.52, "close": 137.17, "volume": 144101.458, "close_time": 1765378799999, "quote_volume": 19753321.84004, "trades": 106902, "taker_buy_base": 70260.716, "taker_buy_quote": 9631727.62425 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 137.18, "high": 137.66, "low": 135.71, "close": 136.17, "volume": 173675.218, "close_time": 1765382399999, "quote_volume": 23700519.65232, "trades": 115649, "taker_buy_base": 82547.898, "taker_buy_quote": 11271277.86691 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 136.16, "high": 137.45, "low": 135.73, "close": 136.14, "volume": 187027.491, "close_time": 1765385999999, "quote_volume": 25506351.29678, "trades": 105249, "taker_buy_base": 108640.08, "taker_buy_quote": 14818623.74315 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 136.13, "high": 137.19, "low": 135.92, "close": 136.85, "volume": 169330.678, "close_time": 1765389599999, "quote_volume": 23143568.32208, "trades": 97991, "taker_buy_base": 77437.831, "taker_buy_quote": 10581347.96203 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 136.84, "high": 139.52, "low": 136.41, "close": 137.72, "volume": 306007.087, "close_time": 1765393199999, "quote_volume": 42169461.62241, "trades": 205936, "taker_buy_base": 136435.58, "taker_buy_quote": 18803783.82814 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 137.72, "high": 139.64, "low": 136.19, "close": 138.67, "volume": 599151.421, "close_time": 1765396799999, "quote_volume": 82828543.28291, "trades": 422024, "taker_buy_base": 303234.26, "taker_buy_quote": 41929855.57321 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 138.67, "high": 142.57, "low": 137.43, "close": 138.34, "volume": 791126.484, "close_time": 1765400399999, "quote_volume": 110900856.17542, "trades": 380725, "taker_buy_base": 405864.171, "taker_buy_quote": 56937123.514 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 138.33, "high": 138.87, "low": 136.8, "close": 137.15, "volume": 218565.98, "close_time": 1765403999999, "quote_volume": 30091413.3034, "trades": 157812, "taker_buy_base": 108101.837, "taker_buy_quote": 14888239.97455 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 137.16, "high": 137.85, "low": 135.39, "close": 137.61, "volume": 137587.931, "close_time": 1765407599999, "quote_volume": 18794325.88031, "trades": 110584, "taker_buy_base": 69246.22, "taker_buy_quote": 9463883.98227 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 137.6, "high": 137.82, "low": 136.11, "close": 136.26, "volume": 80464.378, "close_time": 1765411199999, "quote_volume": 11022970.12166, "trades": 66922, "taker_buy_base": 37102.858, "taker_buy_quote": 5082464.59089 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 136.26, "high": 136.43, "low": 133.45, "close": 133.86, "volume": 228643.027, "close_time": 1765414799999, "quote_volume": 30815294.84218, "trades": 136928, "taker_buy_base": 94053.618, "taker_buy_quote": 12676999.01321 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 133.86, "high": 134.19, "low": 132.66, "close": 132.89, "volume": 174931.902, "close_time": 1765418399999, "quote_volume": 23323059.53013, "trades": 128915, "taker_buy_base": 78855.928, "taker_buy_quote": 10516638.64682 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 132.89, "high": 132.94, "low": 130.52, "close": 130.78, "volume": 457794.039, "close_time": 1765421999999, "quote_volume": 60203177.89948, "trades": 166743, "taker_buy_base": 238458.865, "taker_buy_quote": 31355407.98246 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 130.78, "high": 130.78, "low": 129.0, "close": 129.39, "volume": 386650.022, "close_time": 1765425599999, "quote_volume": 50252955.97187, "trades": 169303, "taker_buy_base": 151873.22, "taker_buy_quote": 19734588.49647 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 129.39, "high": 131.52, "low": 129.04, "close": 131.04, "volume": 232060.312, "close_time": 1765429199999, "quote_volume": 30205224.99512, "trades": 131423, "taker_buy_base": 123679.563, "taker_buy_quote": 16101589.13569 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 131.04, "high": 131.3, "low": 130.47, "close": 131.19, "volume": 121709.082, "close_time": 1765432799999, "quote_volume": 15938914.05554, "trades": 68317, "taker_buy_base": 71952.436, "taker_buy_quote": 9424412.52031 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 131.19, "high": 131.42, "low": 130.37, "close": 131.06, "volume": 105175.52, "close_time": 1765436399999, "quote_volume": 13774448.92103, "trades": 58776, "taker_buy_base": 44634.156, "taker_buy_quote": 5846450.48875 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 131.06, "high": 131.4, "low": 130.66, "close": 131.03, "volume": 83938.722, "close_time": 1765439999999, "quote_volume": 11000639.42035, "trades": 44152, "taker_buy_base": 37386.832, "taker_buy_quote": 4900291.45083 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 131.03, "high": 131.13, "low": 130.15, "close": 131.1, "volume": 99287.831, "close_time": 1765443599999, "quote_volume": 12980188.75118, "trades": 60661, "taker_buy_base": 40385.244, "taker_buy_quote": 5280047.64869 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 131.1, "high": 131.41, "low": 130.83, "close": 130.95, "volume": 91863.943, "close_time": 1765447199999, "quote_volume": 12044326.96632, "trades": 45923, "taker_buy_base": 38818.205, "taker_buy_quote": 5090447.76763 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 130.94, "high": 131.11, "low": 130.5, "close": 130.83, "volume": 66541.631, "close_time": 1765450799999, "quote_volume": 8701450.4436, "trades": 35771, "taker_buy_base": 32939.019, "taker_buy_quote": 4307274.5988 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 130.83, "high": 131.22, "low": 130.76, "close": 130.93, "volume": 64281.744, "close_time": 1765454399999, "quote_volume": 8420052.06883, "trades": 29848, "taker_buy_base": 34226.187, "taker_buy_quote": 4483011.58805 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 130.93, "high": 131.87, "low": 130.73, "close": 131.23, "volume": 93567.131, "close_time": 1765457999999, "quote_volume": 12287730.438, "trades": 48731, "taker_buy_base": 48078.55, "taker_buy_quote": 6315495.7561 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 131.22, "high": 131.52, "low": 130.88, "close": 131.31, "volume": 63568.31, "close_time": 1765461599999, "quote_volume": 8342805.50775, "trades": 46488, "taker_buy_base": 30551.59, "taker_buy_quote": 4010129.18646 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 131.31, "high": 131.51, "low": 129.84, "close": 130.63, "volume": 209484.402, "close_time": 1765465199999, "quote_volume": 27385508.10166, "trades": 149788, "taker_buy_base": 89849.242, "taker_buy_quote": 11750911.92608 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 130.63, "high": 132.82, "low": 130.31, "close": 131.18, "volume": 200128.338, "close_time": 1765468799999, "quote_volume": 26341900.68733, "trades": 150422, "taker_buy_base": 106995.736, "taker_buy_quote": 14087510.80494 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 131.17, "high": 132.0, "low": 130.12, "close": 131.34, "volume": 102105.985, "close_time": 1765472399999, "quote_volume": 13372792.91836, "trades": 94941, "taker_buy_base": 49155.431, "taker_buy_quote": 6438084.26095 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 131.33, "high": 132.6, "low": 130.8, "close": 132.36, "volume": 119635.503, "close_time": 1765475999999, "quote_volume": 15787074.09395, "trades": 74392, "taker_buy_base": 56722.75, "taker_buy_quote": 7483228.38675 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 132.35, "high": 135.58, "low": 132.01, "close": 134.46, "volume": 409025.786, "close_time": 1765479599999, "quote_volume": 54844210.4811, "trades": 141019, "taker_buy_base": 196075.273, "taker_buy_quote": 26283110.50731 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 134.47, "high": 135.49, "low": 133.62, "close": 133.91, "volume": 225786.506, "close_time": 1765483199999, "quote_volume": 30396254.89595, "trades": 130743, "taker_buy_base": 105308.942, "taker_buy_quote": 14181188.19064 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 133.9, "high": 136.98, "low": 133.82, "close": 136.1, "volume": 211236.702, "close_time": 1765486799999, "quote_volume": 28578324.11759, "trades": 108019, "taker_buy_base": 111215.798, "taker_buy_quote": 15054131.23758 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 136.11, "high": 137.79, "low": 136.1, "close": 137.03, "volume": 316532.882, "close_time": 1765490399999, "quote_volume": 43409963.8764, "trades": 165337, "taker_buy_base": 151679.54, "taker_buy_quote": 20803082.36023 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 137.03, "high": 137.49, "low": 135.83, "close": 136.17, "volume": 225673.078, "close_time": 1765493999999, "quote_volume": 30855987.73256, "trades": 104131, "taker_buy_base": 93271.699, "taker_buy_quote": 12754973.6145 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 136.17, "high": 136.77, "low": 135.68, "close": 136.41, "volume": 88074.638, "close_time": 1765497599999, "quote_volume": 12000081.47897, "trades": 62571, "taker_buy_base": 35737.622, "taker_buy_quote": 4870380.7287 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 136.41, "high": 137.49, "low": 135.35, "close": 135.5, "volume": 140105.203, "close_time": 1765501199999, "quote_volume": 19141389.59108, "trades": 84275, "taker_buy_base": 85610.975, "taker_buy_quote": 11700278.63481 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 135.51, "high": 137.25, "low": 135.51, "close": 136.74, "volume": 124114.818, "close_time": 1765504799999, "quote_volume": 16939750.18062, "trades": 84731, "taker_buy_base": 70332.569, "taker_buy_quote": 9598603.4738 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 136.73, "high": 137.95, "low": 136.51, "close": 137.22, "volume": 116214.265, "close_time": 1765508399999, "quote_volume": 15952121.80718, "trades": 67042, "taker_buy_base": 63425.553, "taker_buy_quote": 8703139.5189 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 137.21, "high": 137.45, "low": 136.56, "close": 137.08, "volume": 78799.819, "close_time": 1765511999999, "quote_volume": 10799244.30074, "trades": 45389, "taker_buy_base": 41130.904, "taker_buy_quote": 5636879.34886 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 137.08, "high": 137.19, "low": 136.77, "close": 137.04, "volume": 68751.428, "close_time": 1765515599999, "quote_volume": 9416155.33413, "trades": 38253, "taker_buy_base": 39866.406, "taker_buy_quote": 5460144.07449 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 137.04, "high": 138.93, "low": 136.52, "close": 138.9, "volume": 179135.535, "close_time": 1765519199999, "quote_volume": 24682238.46374, "trades": 65644, "taker_buy_base": 120028.03, "taker_buy_quote": 16542553.80603 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 138.91, "high": 140.12, "low": 138.71, "close": 139.13, "volume": 239723.125, "close_time": 1765522799999, "quote_volume": 33406511.01963, "trades": 108561, "taker_buy_base": 131500.123, "taker_buy_quote": 18324952.02055 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 139.14, "high": 139.42, "low": 138.79, "close": 139.09, "volume": 90951.486, "close_time": 1765526399999, "quote_volume": 12653206.78989, "trades": 60266, "taker_buy_base": 42185.348, "taker_buy_quote": 5869256.62941 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 139.09, "high": 139.15, "low": 137.46, "close": 137.95, "volume": 162531.202, "close_time": 1765529999999, "quote_volume": 22450957.86588, "trades": 72995, "taker_buy_base": 58929.987, "taker_buy_quote": 8145167.14686 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 137.94, "high": 138.47, "low": 137.19, "close": 138.25, "volume": 106624.385, "close_time": 1765533599999, "quote_volume": 14684904.51653, "trades": 57261, "taker_buy_base": 50030.957, "taker_buy_quote": 6896249.48908 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 138.24, "high": 138.56, "low": 137.95, "close": 138.35, "volume": 86799.442, "close_time": 1765537199999, "quote_volume": 11998175.02023, "trades": 44326, "taker_buy_base": 48523.43, "taker_buy_quote": 6707551.56404 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 138.36, "high": 138.77, "low": 137.86, "close": 138.71, "volume": 73823.255, "close_time": 1765540799999, "quote_volume": 10215396.52331, "trades": 46021, "taker_buy_base": 36816.64, "taker_buy_quote": 5095951.59054 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 138.72, "high": 139.86, "low": 138.33, "close": 139.64, "volume": 110230.662, "close_time": 1765544399999, "quote_volume": 15329541.12917, "trades": 66782, "taker_buy_base": 69108.509, "taker_buy_quote": 9614118.9438 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 139.64, "high": 139.64, "low": 138.72, "close": 138.98, "volume": 110526.808, "close_time": 1765547999999, "quote_volume": 15390904.54962, "trades": 69795, "taker_buy_base": 42090.129, "taker_buy_quote": 5860268.62724 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 138.99, "high": 139.58, "low": 138.09, "close": 138.48, "volume": 176109.192, "close_time": 1765551599999, "quote_volume": 24456815.29891, "trades": 127657, "taker_buy_base": 94677.459, "taker_buy_quote": 13149582.72565 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 138.47, "high": 138.51, "low": 132.85, "close": 133.49, "volume": 675688.087, "close_time": 1765555199999, "quote_volume": 91553959.79657, "trades": 280980, "taker_buy_base": 303973.155, "taker_buy_quote": 41167646.20369 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 133.48, "high": 133.95, "low": 131.53, "close": 132.2, "volume": 450201.63, "close_time": 1765558799999, "quote_volume": 59707324.2854, "trades": 252465, "taker_buy_base": 242957.053, "taker_buy_quote": 32226195.60991 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 132.2, "high": 133.59, "low": 131.37, "close": 132.14, "volume": 263303.923, "close_time": 1765562399999, "quote_volume": 34856452.11894, "trades": 169286, "taker_buy_base": 119702.947, "taker_buy_quote": 15844789.35004 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 132.15, "high": 133.27, "low": 131.46, "close": 132.75, "volume": 203825.059, "close_time": 1765565999999, "quote_volume": 27001215.56932, "trades": 127416, "taker_buy_base": 98145.131, "taker_buy_quote": 13005885.49389 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 132.75, "high": 132.85, "low": 130.35, "close": 131.27, "volume": 178943.401, "close_time": 1765569599999, "quote_volume": 23512804.8753, "trades": 123018, "taker_buy_base": 67734.202, "taker_buy_quote": 8903690.17811 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 131.27, "high": 131.92, "low": 131.0, "close": 131.59, "volume": 115012.642, "close_time": 1765573199999, "quote_volume": 15127074.68631, "trades": 90238, "taker_buy_base": 62705.035, "taker_buy_quote": 8248949.16363 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 131.58, "high": 132.07, "low": 131.25, "close": 131.86, "volume": 67609.124, "close_time": 1765576799999, "quote_volume": 8902774.74192, "trades": 41333, "taker_buy_base": 35014.122, "taker_buy_quote": 4610518.35848 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 131.86, "high": 132.86, "low": 131.82, "close": 132.74, "volume": 107617.153, "close_time": 1765580399999, "quote_volume": 14257870.38318, "trades": 44130, "taker_buy_base": 50547.604, "taker_buy_quote": 6694996.75051 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 132.75, "high": 133.07, "low": 132.21, "close": 132.27, "volume": 78966.618, "close_time": 1765583999999, "quote_volume": 10477777.3418, "trades": 32235, "taker_buy_base": 35295.297, "taker_buy_quote": 4684421.46591 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 132.28, "high": 132.75, "low": 132.28, "close": 132.62, "volume": 77336.031, "close_time": 1765587599999, "quote_volume": 10249463.01016, "trades": 29096, "taker_buy_base": 24837.036, "taker_buy_quote": 3291238.41618 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 132.63, "high": 132.97, "low": 132.38, "close": 132.66, "volume": 73299.289, "close_time": 1765591199999, "quote_volume": 9727557.54699, "trades": 27718, "taker_buy_base": 25109.424, "taker_buy_quote": 3332354.79432 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 132.67, "high": 133.0, "low": 132.57, "close": 132.63, "volume": 46279.634, "close_time": 1765594799999, "quote_volume": 6144739.49033, "trades": 22379, "taker_buy_base": 22689.285, "taker_buy_quote": 3011954.59017 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 132.63, "high": 133.0, "low": 132.55, "close": 132.88, "volume": 30080.437, "close_time": 1765598399999, "quote_volume": 3995139.77485, "trades": 17650, "taker_buy_base": 19317.766, "taker_buy_quote": 2565765.10539 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 132.88, "high": 132.95, "low": 132.58, "close": 132.87, "volume": 35002.122, "close_time": 1765601999999, "quote_volume": 4648538.12798, "trades": 16111, "taker_buy_base": 22546.397, "taker_buy_quote": 2994661.13955 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 132.86, "high": 132.98, "low": 132.33, "close": 132.68, "volume": 53956.857, "close_time": 1765605599999, "quote_volume": 7154665.14107, "trades": 17123, "taker_buy_base": 15521.99, "taker_buy_quote": 2060020.10477 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 132.67, "high": 132.97, "low": 132.4, "close": 132.88, "volume": 31017.803, "close_time": 1765609199999, "quote_volume": 4115547.87814, "trades": 14669, "taker_buy_base": 21032.474, "taker_buy_quote": 2790876.33798 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 132.88, "high": 133.02, "low": 132.8, "close": 132.93, "volume": 28184.894, "close_time": 1765612799999, "quote_volume": 3745875.26062, "trades": 14570, "taker_buy_base": 13681.551, "taker_buy_quote": 1818371.65871 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 132.94, "high": 134.21, "low": 132.93, "close": 134.0, "volume": 143165.639, "close_time": 1765616399999, "quote_volume": 19128623.86261, "trades": 49446, "taker_buy_base": 62189.279, "taker_buy_quote": 8308230.20633 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 134.0, "high": 134.28, "low": 133.52, "close": 133.58, "volume": 69687.365, "close_time": 1765619999999, "quote_volume": 9331601.91413, "trades": 31719, "taker_buy_base": 25376.229, "taker_buy_quote": 3398630.51057 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 133.59, "high": 134.27, "low": 133.47, "close": 133.96, "volume": 63912.338, "close_time": 1765623599999, "quote_volume": 8557123.35535, "trades": 31398, "taker_buy_base": 29968.025, "taker_buy_quote": 4012155.33009 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 133.96, "high": 134.06, "low": 133.2, "close": 133.32, "volume": 64691.284, "close_time": 1765627199999, "quote_volume": 8647043.91815, "trades": 30908, "taker_buy_base": 25963.406, "taker_buy_quote": 3468870.58505 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 133.31, "high": 133.68, "low": 132.62, "close": 132.96, "volume": 53952.935, "close_time": 1765630799999, "quote_volume": 7178781.74419, "trades": 32544, "taker_buy_base": 21292.543, "taker_buy_quote": 2833727.3277 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 132.97, "high": 133.37, "low": 132.63, "close": 133.13, "volume": 42959.868, "close_time": 1765634399999, "quote_volume": 5714921.15855, "trades": 32093, "taker_buy_base": 19876.474, "taker_buy_quote": 2644655.42842 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 133.14, "high": 133.43, "low": 132.61, "close": 133.19, "volume": 60761.842, "close_time": 1765637999999, "quote_volume": 8085386.45002, "trades": 33790, "taker_buy_base": 25142.566, "taker_buy_quote": 3346503.05178 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 133.19, "high": 133.66, "low": 133.11, "close": 133.31, "volume": 72561.237, "close_time": 1765641599999, "quote_volume": 9678907.2549, "trades": 37234, "taker_buy_base": 28884.312, "taker_buy_quote": 3852398.42575 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 133.3, "high": 133.82, "low": 132.88, "close": 133.17, "volume": 49668.65, "close_time": 1765645199999, "quote_volume": 6619724.83583, "trades": 39854, "taker_buy_base": 22845.839, "taker_buy_quote": 3045697.65232 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 133.17, "high": 133.2, "low": 132.13, "close": 132.21, "volume": 156908.136, "close_time": 1765648799999, "quote_volume": 20780764.04534, "trades": 39576, "taker_buy_base": 115140.467, "taker_buy_quote": 15247942.29816 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 132.21, "high": 132.79, "low": 132.11, "close": 132.32, "volume": 67540.991, "close_time": 1765652399999, "quote_volume": 8941147.10711, "trades": 27345, "taker_buy_base": 37399.664, "taker_buy_quote": 4950944.7024 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 132.32, "high": 132.95, "low": 132.3, "close": 132.72, "volume": 32105.655, "close_time": 1765655999999, "quote_volume": 4257082.88413, "trades": 19755, "taker_buy_base": 20594.758, "taker_buy_quote": 2730506.62803 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 132.73, "high": 132.98, "low": 132.22, "close": 132.29, "volume": 29243.273, "close_time": 1765659599999, "quote_volume": 3879419.37657, "trades": 17527, "taker_buy_base": 16337.168, "taker_buy_quote": 2166591.63044 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 132.28, "high": 132.73, "low": 131.6, "close": 132.7, "volume": 77836.132, "close_time": 1765663199999, "quote_volume": 10281710.55523, "trades": 32185, "taker_buy_base": 40383.756, "taker_buy_quote": 5334841.90748 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 132.7, "high": 133.07, "low": 132.2, "close": 132.85, "volume": 58628.374, "close_time": 1765666799999, "quote_volume": 7783583.27, "trades": 26374, "taker_buy_base": 23439.941, "taker_buy_quote": 3111450.79416 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 132.85, "high": 133.27, "low": 132.59, "close": 133.14, "volume": 53702.949, "close_time": 1765670399999, "quote_volume": 7143216.94563, "trades": 25981, "taker_buy_base": 14476.768, "taker_buy_quote": 1925202.14987 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 133.13, "high": 133.66, "low": 132.71, "close": 133.26, "volume": 90723.407, "close_time": 1765673999999, "quote_volume": 12088670.97486, "trades": 32192, "taker_buy_base": 39765.022, "taker_buy_quote": 5297652.79501 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 133.27, "high": 133.57, "low": 133.01, "close": 133.31, "volume": 22442.872, "close_time": 1765677599999, "quote_volume": 2991602.76717, "trades": 19053, "taker_buy_base": 11914.97, "taker_buy_quote": 1588564.9648 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 133.3, "high": 133.54, "low": 133.09, "close": 133.35, "volume": 31142.657, "close_time": 1765681199999, "quote_volume": 4152432.89826, "trades": 15627, "taker_buy_base": 10924.496, "taker_buy_quote": 1456325.7989 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 133.35, "high": 133.47, "low": 132.84, "close": 132.95, "volume": 36256.077, "close_time": 1765684799999, "quote_volume": 4824087.67544, "trades": 16313, "taker_buy_base": 22866.675, "taker_buy_quote": 3041574.3442 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 132.95, "high": 133.19, "low": 132.42, "close": 132.49, "volume": 34080.841, "close_time": 1765688399999, "quote_volume": 4522423.89789, "trades": 18781, "taker_buy_base": 20665.557, "taker_buy_quote": 2742013.21603 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 132.49, "high": 132.69, "low": 132.08, "close": 132.66, "volume": 75660.187, "close_time": 1765691999999, "quote_volume": 10011260.88233, "trades": 23260, "taker_buy_base": 49104.815, "taker_buy_quote": 6497167.29723 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 132.66, "high": 133.04, "low": 132.46, "close": 132.92, "volume": 28830.814, "close_time": 1765695599999, "quote_volume": 3827261.01347, "trades": 15711, "taker_buy_base": 15087.358, "taker_buy_quote": 2002795.94098 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 132.92, "high": 133.39, "low": 132.83, "close": 133.29, "volume": 28413.23, "close_time": 1765699199999, "quote_volume": 3781078.41192, "trades": 14550, "taker_buy_base": 12212.164, "taker_buy_quote": 1624952.35649 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 133.28, "high": 133.5, "low": 132.67, "close": 132.69, "volume": 73454.401, "close_time": 1765702799999, "quote_volume": 9789254.92254, "trades": 23722, "taker_buy_base": 17769.358, "taker_buy_quote": 2367681.70388 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 132.68, "high": 132.8, "low": 132.33, "close": 132.34, "volume": 57177.31, "close_time": 1765706399999, "quote_volume": 7576691.76529, "trades": 21692, "taker_buy_base": 39821.161, "taker_buy_quote": 5276316.7794 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 132.33, "high": 132.59, "low": 130.98, "close": 131.8, "volume": 200109.285, "close_time": 1765709999999, "quote_volume": 26344123.61815, "trades": 69199, "taker_buy_base": 86885.492, "taker_buy_quote": 11442920.03375 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 131.8, "high": 131.98, "low": 130.14, "close": 131.47, "volume": 152416.354, "close_time": 1765713599999, "quote_volume": 19994086.51417, "trades": 99261, "taker_buy_base": 63393.279, "taker_buy_quote": 8316425.21445 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 131.46, "high": 131.9, "low": 130.88, "close": 131.38, "volume": 80797.062, "close_time": 1765717199999, "quote_volume": 10623895.7401, "trades": 53154, "taker_buy_base": 37395.904, "taker_buy_quote": 4918340.84713 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 131.38, "high": 131.65, "low": 130.94, "close": 131.64, "volume": 51900.833, "close_time": 1765720799999, "quote_volume": 6809812.41401, "trades": 40476, "taker_buy_base": 24595.249, "taker_buy_quote": 3227936.00295 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 131.64, "high": 131.79, "low": 130.42, "close": 130.9, "volume": 59571.11, "close_time": 1765724399999, "quote_volume": 7805328.96133, "trades": 50287, "taker_buy_base": 27457.758, "taker_buy_quote": 3599199.46209 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 130.89, "high": 131.06, "low": 130.33, "close": 130.67, "volume": 45214.435, "close_time": 1765727999999, "quote_volume": 5909413.72832, "trades": 39600, "taker_buy_base": 20062.394, "taker_buy_quote": 2622310.24817 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 130.67, "high": 131.6, "low": 130.5, "close": 131.02, "volume": 56464.967, "close_time": 1765731599999, "quote_volume": 7394131.73417, "trades": 48639, "taker_buy_base": 28482.939, "taker_buy_quote": 3731419.38632 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 131.02, "high": 131.24, "low": 129.4, "close": 130.04, "volume": 151996.633, "close_time": 1765735199999, "quote_volume": 19758133.96315, "trades": 68555, "taker_buy_base": 63234.933, "taker_buy_quote": 8218549.26988 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 130.04, "high": 130.73, "low": 129.89, "close": 130.64, "volume": 45145.613, "close_time": 1765738799999, "quote_volume": 5884453.39788, "trades": 36295, "taker_buy_base": 24191.425, "taker_buy_quote": 3153467.27723 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 130.63, "high": 130.64, "low": 130.0, "close": 130.31, "volume": 38429.111, "close_time": 1765742399999, "quote_volume": 5004688.19476, "trades": 29823, "taker_buy_base": 18595.737, "taker_buy_quote": 2421905.35508 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 130.3, "high": 130.71, "low": 129.86, "close": 130.04, "volume": 68699.112, "close_time": 1765745999999, "quote_volume": 8946486.03377, "trades": 41280, "taker_buy_base": 36227.071, "taker_buy_quote": 4717973.36533 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 130.03, "high": 130.32, "low": 129.57, "close": 129.89, "volume": 42527.44, "close_time": 1765749599999, "quote_volume": 5524953.14925, "trades": 32116, "taker_buy_base": 20940.213, "taker_buy_quote": 2720738.77648 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 129.89, "high": 130.3, "low": 129.58, "close": 130.19, "volume": 51409.045, "close_time": 1765753199999, "quote_volume": 6679442.94131, "trades": 44663, "taker_buy_base": 27687.189, "taker_buy_quote": 3597783.33416 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 130.19, "high": 130.8, "low": 127.98, "close": 129.4, "volume": 208751.841, "close_time": 1765756799999, "quote_volume": 26929088.90201, "trades": 107376, "taker_buy_base": 77538.539, "taker_buy_quote": 10006627.46828 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 129.39, "high": 130.38, "low": 129.29, "close": 130.14, "volume": 93547.4, "close_time": 1765760399999, "quote_volume": 12153245.33493, "trades": 80998, "taker_buy_base": 51943.051, "taker_buy_quote": 6749891.78086 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 130.14, "high": 131.59, "low": 129.81, "close": 131.17, "volume": 87035.374, "close_time": 1765763999999, "quote_volume": 11377069.04222, "trades": 66375, "taker_buy_base": 54321.509, "taker_buy_quote": 7104271.75807 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 131.17, "high": 133.25, "low": 131.17, "close": 131.53, "volume": 205586.311, "close_time": 1765767599999, "quote_volume": 27209598.01763, "trades": 97691, "taker_buy_base": 86675.072, "taker_buy_quote": 11469743.36081 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 131.53, "high": 131.71, "low": 130.93, "close": 131.16, "volume": 50659.997, "close_time": 1765771199999, "quote_volume": 6653117.7774, "trades": 38526, "taker_buy_base": 28089.81, "taker_buy_quote": 3689318.967 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 131.17, "high": 132.0, "low": 130.88, "close": 131.82, "volume": 74916.787, "close_time": 1765774799999, "quote_volume": 9859451.23489, "trades": 30248, "taker_buy_base": 35214.244, "taker_buy_quote": 4632478.95462 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 131.83, "high": 132.15, "low": 131.67, "close": 131.98, "volume": 51082.245, "close_time": 1765778399999, "quote_volume": 6736765.4053, "trades": 21997, "taker_buy_base": 24552.325, "taker_buy_quote": 3237815.03198 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 131.98, "high": 132.71, "low": 131.69, "close": 132.41, "volume": 86380.985, "close_time": 1765781999999, "quote_volume": 11413259.41197, "trades": 31661, "taker_buy_base": 45436.005, "taker_buy_quote": 6003516.53428 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 132.42, "high": 132.65, "low": 131.82, "close": 132.34, "volume": 66388.442, "close_time": 1765785599999, "quote_volume": 8776550.00718, "trades": 30959, "taker_buy_base": 21817.269, "taker_buy_quote": 2884502.16171 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 132.34, "high": 132.71, "low": 132.13, "close": 132.39, "volume": 68974.719, "close_time": 1765789199999, "quote_volume": 9135383.21517, "trades": 25053, "taker_buy_base": 21609.699, "taker_buy_quote": 2861802.4157 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 132.4, "high": 133.02, "low": 132.14, "close": 132.74, "volume": 57055.973, "close_time": 1765792799999, "quote_volume": 7562554.78606, "trades": 33732, "taker_buy_base": 26639.543, "taker_buy_quote": 3531817.87643 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 132.73, "high": 133.03, "low": 132.32, "close": 132.64, "volume": 51911.349, "close_time": 1765796399999, "quote_volume": 6883769.28758, "trades": 34786, "taker_buy_base": 25272.607, "taker_buy_quote": 3351393.18593 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 132.64, "high": 132.8, "low": 132.06, "close": 132.26, "volume": 77651.495, "close_time": 1765799999999, "quote_volume": 10285672.28658, "trades": 27611, "taker_buy_base": 44179.963, "taker_buy_quote": 5851456.69662 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 132.25, "high": 133.14, "low": 131.79, "close": 132.77, "volume": 84917.128, "close_time": 1765803599999, "quote_volume": 11248653.10036, "trades": 42306, "taker_buy_base": 42467.878, "taker_buy_quote": 5622348.26391 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 132.76, "high": 133.29, "low": 131.72, "close": 132.66, "volume": 160328.652, "close_time": 1765807199999, "quote_volume": 21267512.34039, "trades": 75218, "taker_buy_base": 73759.741, "taker_buy_quote": 9787301.51553 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 132.67, "high": 135.43, "low": 129.6, "close": 130.49, "volume": 476708.472, "close_time": 1765810799999, "quote_volume": 63284634.98852, "trades": 261492, "taker_buy_base": 233776.622, "taker_buy_quote": 31074683.72602 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 130.48, "high": 130.6, "low": 126.45, "close": 126.89, "volume": 713478.624, "close_time": 1765814399999, "quote_volume": 91334114.80808, "trades": 394382, "taker_buy_base": 380435.065, "taker_buy_quote": 48698509.7852 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 126.89, "high": 127.3, "low": 125.57, "close": 126.48, "volume": 325704.662, "close_time": 1765817999999, "quote_volume": 41174292.06883, "trades": 214760, "taker_buy_base": 172166.007, "taker_buy_quote": 21771493.70813 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 126.49, "high": 126.78, "low": 124.51, "close": 124.94, "volume": 244364.057, "close_time": 1765821599999, "quote_volume": 30677300.39622, "trades": 136389, "taker_buy_base": 112312.617, "taker_buy_quote": 14108423.37917 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 124.93, "high": 125.29, "low": 123.63, "close": 124.89, "volume": 206717.639, "close_time": 1765825199999, "quote_volume": 25749242.6197, "trades": 124495, "taker_buy_base": 112431.361, "taker_buy_quote": 14011244.49306 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 124.89, "high": 125.85, "low": 124.68, "close": 125.02, "volume": 219099.535, "close_time": 1765828799999, "quote_volume": 27458192.9548, "trades": 107272, "taker_buy_base": 135814.752, "taker_buy_quote": 17020600.27974 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 125.01, "high": 125.62, "low": 123.88, "close": 125.0, "volume": 197066.679, "close_time": 1765832399999, "quote_volume": 24561192.65755, "trades": 99271, "taker_buy_base": 83630.577, "taker_buy_quote": 10425095.50526 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 125.0, "high": 126.44, "low": 124.96, "close": 125.85, "volume": 129629.747, "close_time": 1765835999999, "quote_volume": 16286680.84003, "trades": 66051, "taker_buy_base": 71581.331, "taker_buy_quote": 8995212.61512 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 125.86, "high": 126.42, "low": 125.6, "close": 126.37, "volume": 77418.026, "close_time": 1765839599999, "quote_volume": 9757636.73019, "trades": 40876, "taker_buy_base": 36539.651, "taker_buy_quote": 4605709.67137 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 126.38, "high": 127.87, "low": 126.3, "close": 127.81, "volume": 115806.702, "close_time": 1765843199999, "quote_volume": 14726529.96304, "trades": 55080, "taker_buy_base": 64346.442, "taker_buy_quote": 8182379.97894 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 127.81, "high": 128.03, "low": 126.14, "close": 126.2, "volume": 118382.961, "close_time": 1765846799999, "quote_volume": 15069653.56134, "trades": 66380, "taker_buy_base": 54614.561, "taker_buy_quote": 6956982.60772 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 126.2, "high": 126.86, "low": 125.54, "close": 126.37, "volume": 103837.069, "close_time": 1765850399999, "quote_volume": 13105931.97498, "trades": 86985, "taker_buy_base": 48939.545, "taker_buy_quote": 6178079.94248 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 126.38, "high": 127.34, "low": 125.95, "close": 126.76, "volume": 64733.645, "close_time": 1765853999999, "quote_volume": 8206664.17073, "trades": 62417, "taker_buy_base": 38563.109, "taker_buy_quote": 4890487.78061 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 126.77, "high": 126.94, "low": 124.94, "close": 126.51, "volume": 91693.529, "close_time": 1765857599999, "quote_volume": 11546723.52883, "trades": 57382, "taker_buy_base": 43028.261, "taker_buy_quote": 5418543.44205 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 126.5, "high": 126.8, "low": 124.87, "close": 126.13, "volume": 106519.599, "close_time": 1765861199999, "quote_volume": 13400795.98109, "trades": 64680, "taker_buy_base": 38259.38, "taker_buy_quote": 4813240.96359 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 126.12, "high": 126.69, "low": 125.92, "close": 126.39, "volume": 70907.226, "close_time": 1765864799999, "quote_volume": 8955974.71654, "trades": 41145, "taker_buy_base": 24492.581, "taker_buy_quote": 3093830.65715 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 126.4, "high": 127.48, "low": 126.3, "close": 127.34, "volume": 65033.567, "close_time": 1765868399999, "quote_volume": 8249324.39705, "trades": 32777, "taker_buy_base": 33066.38, "taker_buy_quote": 4194604.94487 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 127.35, "high": 127.4, "low": 125.55, "close": 125.57, "volume": 70942.935, "close_time": 1765871999999, "quote_volume": 8966219.46779, "trades": 50865, "taker_buy_base": 24312.372, "taker_buy_quote": 3071268.57113 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 125.57, "high": 126.61, "low": 125.43, "close": 126.0, "volume": 86247.055, "close_time": 1765875599999, "quote_volume": 10867898.91164, "trades": 53845, "taker_buy_base": 36536.556, "taker_buy_quote": 4602543.07134 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 125.99, "high": 126.5, "low": 125.9, "close": 126.29, "volume": 63073.32, "close_time": 1765879199999, "quote_volume": 7958678.41479, "trades": 42620, "taker_buy_base": 25974.065, "taker_buy_quote": 3277238.33729 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 126.3, "high": 128.87, "low": 126.14, "close": 128.46, "volume": 149600.918, "close_time": 1765882799999, "quote_volume": 19075754.13532, "trades": 87094, "taker_buy_base": 79690.027, "taker_buy_quote": 10167936.25814 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 128.46, "high": 129.04, "low": 127.94, "close": 128.63, "volume": 143255.845, "close_time": 1765886399999, "quote_volume": 18407223.27881, "trades": 79038, "taker_buy_base": 75664.791, "taker_buy_quote": 9725330.59526 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 128.62, "high": 128.99, "low": 128.23, "close": 128.63, "volume": 89149.627, "close_time": 1765889999999, "quote_volume": 11458511.4465, "trades": 54142, "taker_buy_base": 36527.424, "taker_buy_quote": 4695862.57626 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 128.64, "high": 129.9, "low": 126.77, "close": 126.77, "volume": 259611.98, "close_time": 1765893599999, "quote_volume": 33282846.28419, "trades": 147875, "taker_buy_base": 108838.09, "taker_buy_quote": 13971592.46441 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 126.78, "high": 129.8, "low": 126.11, "close": 128.57, "volume": 399245.369, "close_time": 1765897199999, "quote_volume": 51181480.65253, "trades": 243207, "taker_buy_base": 192030.553, "taker_buy_quote": 24628283.50563 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 128.58, "high": 130.14, "low": 127.27, "close": 129.75, "volume": 216346.145, "close_time": 1765900799999, "quote_volume": 27815945.98773, "trades": 176050, "taker_buy_base": 113121.101, "taker_buy_quote": 14556240.69429 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 129.75, "high": 129.85, "low": 127.77, "close": 128.33, "volume": 171956.817, "close_time": 1765904399999, "quote_volume": 22138243.99975, "trades": 117348, "taker_buy_base": 89151.871, "taker_buy_quote": 11469162.31853 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 128.33, "high": 128.59, "low": 127.13, "close": 127.27, "volume": 97656.937, "close_time": 1765907999999, "quote_volume": 12476831.12026, "trades": 72179, "taker_buy_base": 54191.048, "taker_buy_quote": 6926255.12898 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 127.27, "high": 128.61, "low": 126.97, "close": 128.03, "volume": 130625.462, "close_time": 1765911599999, "quote_volume": 16679064.83639, "trades": 78854, "taker_buy_base": 79756.605, "taker_buy_quote": 10189991.62895 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 128.02, "high": 128.09, "low": 126.77, "close": 127.73, "volume": 90369.237, "close_time": 1765915199999, "quote_volume": 11510163.99416, "trades": 61867, "taker_buy_base": 47142.545, "taker_buy_quote": 6006544.35845 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 127.72, "high": 128.93, "low": 127.43, "close": 128.42, "volume": 104872.398, "close_time": 1765918799999, "quote_volume": 13426374.65406, "trades": 64002, "taker_buy_base": 56054.391, "taker_buy_quote": 7172970.98061 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 128.41, "high": 128.73, "low": 127.99, "close": 128.48, "volume": 57537.469, "close_time": 1765922399999, "quote_volume": 7387360.28839, "trades": 33435, "taker_buy_base": 32994.865, "taker_buy_quote": 4236202.90667 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 128.47, "high": 129.0, "low": 128.27, "close": 128.61, "volume": 51838.891, "close_time": 1765925999999, "quote_volume": 6669472.94994, "trades": 28577, "taker_buy_base": 27158.074, "taker_buy_quote": 3493886.90262 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 128.61, "high": 129.52, "low": 128.16, "close": 129.15, "volume": 81345.997, "close_time": 1765929599999, "quote_volume": 10481476.41732, "trades": 40820, "taker_buy_base": 39557.819, "taker_buy_quote": 5098275.40809 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 129.15, "high": 129.16, "low": 128.26, "close": 128.91, "volume": 58279.876, "close_time": 1765933199999, "quote_volume": 7498205.13807, "trades": 41045, "taker_buy_base": 30653.417, "taker_buy_quote": 3943100.96979 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 128.91, "high": 129.82, "low": 128.76, "close": 129.19, "volume": 68442.12, "close_time": 1765936799999, "quote_volume": 8845337.16556, "trades": 48656, "taker_buy_base": 35380.6, "taker_buy_quote": 4572121.48458 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 129.18, "high": 129.5, "low": 128.45, "close": 129.29, "volume": 85791.883, "close_time": 1765940399999, "quote_volume": 11065694.18239, "trades": 44597, "taker_buy_base": 43665.695, "taker_buy_quote": 5629937.68573 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 129.3, "high": 129.64, "low": 128.21, "close": 128.24, "volume": 62167.346, "close_time": 1765943999999, "quote_volume": 8009782.64593, "trades": 30750, "taker_buy_base": 31261.075, "taker_buy_quote": 4028612.7253 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 128.25, "high": 128.46, "low": 127.43, "close": 127.87, "volume": 68742.926, "close_time": 1765947599999, "quote_volume": 8791336.80753, "trades": 38188, "taker_buy_base": 35928.483, "taker_buy_quote": 4595576.85561 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 127.86, "high": 128.09, "low": 127.02, "close": 127.62, "volume": 58618.593, "close_time": 1765951199999, "quote_volume": 7477561.98552, "trades": 45715, "taker_buy_base": 29270.626, "taker_buy_quote": 3735076.88574 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 127.61, "high": 128.01, "low": 127.57, "close": 127.76, "volume": 33550.566, "close_time": 1765954799999, "quote_volume": 4287340.17971, "trades": 27342, "taker_buy_base": 15835.393, "taker_buy_quote": 2023621.09073 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 127.76, "high": 128.57, "low": 127.64, "close": 128.27, "volume": 52066.856, "close_time": 1765958399999, "quote_volume": 6672233.99378, "trades": 31790, "taker_buy_base": 30224.58, "taker_buy_quote": 3872911.13464 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 128.26, "high": 128.26, "low": 126.8, "close": 126.92, "volume": 72606.734, "close_time": 1765961999999, "quote_volume": 9250400.88496, "trades": 34336, "taker_buy_base": 40291.089, "taker_buy_quote": 5134764.38941 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 126.92, "high": 127.03, "low": 125.96, "close": 126.75, "volume": 77685.204, "close_time": 1765965599999, "quote_volume": 9832715.84725, "trades": 39563, "taker_buy_base": 41977.902, "taker_buy_quote": 5315033.94575 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 126.74, "high": 126.95, "low": 126.28, "close": 126.58, "volume": 72126.437, "close_time": 1765969199999, "quote_volume": 9132117.86668, "trades": 39445, "taker_buy_base": 38185.576, "taker_buy_quote": 4834886.35177 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 126.58, "high": 127.93, "low": 126.5, "close": 127.62, "volume": 125998.954, "close_time": 1765972799999, "quote_volume": 16060181.16549, "trades": 36610, "taker_buy_base": 41562.346, "taker_buy_quote": 5296158.72824 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 127.62, "high": 128.17, "low": 127.39, "close": 127.97, "volume": 146429.615, "close_time": 1765976399999, "quote_volume": 18711238.88801, "trades": 45479, "taker_buy_base": 53040.191, "taker_buy_quote": 6777203.03437 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 127.97, "high": 129.45, "low": 127.57, "close": 129.22, "volume": 163492.84, "close_time": 1765979999999, "quote_volume": 21013414.29456, "trades": 72072, "taker_buy_base": 78866.161, "taker_buy_quote": 10141922.68151 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 129.22, "high": 132.7, "low": 126.98, "close": 132.62, "volume": 566043.652, "close_time": 1765983599999, "quote_volume": 73561580.46227, "trades": 272225, "taker_buy_base": 309495.257, "taker_buy_quote": 40254475.87924 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 132.62, "high": 133.99, "low": 126.58, "close": 126.77, "volume": 875827.745, "close_time": 1765987199999, "quote_volume": 114598195.30732, "trades": 439906, "taker_buy_base": 402125.34, "taker_buy_quote": 52598280.97541 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 126.76, "high": 127.98, "low": 123.8, "close": 124.9, "volume": 521515.458, "close_time": 1765990799999, "quote_volume": 65429451.61031, "trades": 331017, "taker_buy_base": 246689.627, "taker_buy_quote": 30930241.92351 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 124.91, "high": 125.21, "low": 122.55, "close": 123.06, "volume": 470586.688, "close_time": 1765994399999, "quote_volume": 58091179.77, "trades": 229027, "taker_buy_base": 231415.466, "taker_buy_quote": 28571836.57605 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 123.06, "high": 123.99, "low": 121.7, "close": 122.1, "volume": 318093.534, "close_time": 1765997999999, "quote_volume": 39034303.31786, "trades": 161829, "taker_buy_base": 147505.397, "taker_buy_quote": 18104487.15176 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 122.11, "high": 122.5, "low": 121.36, "close": 122.39, "volume": 199425.937, "close_time": 1766001599999, "quote_volume": 24318315.99529, "trades": 124729, "taker_buy_base": 111120.848, "taker_buy_quote": 13551864.55715 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 122.39, "high": 123.76, "low": 122.03, "close": 123.0, "volume": 188951.009, "close_time": 1766005199999, "quote_volume": 23252201.13836, "trades": 98266, "taker_buy_base": 119830.61, "taker_buy_quote": 14747651.8652 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 122.99, "high": 123.11, "low": 121.95, "close": 122.44, "volume": 77424.004, "close_time": 1766008799999, "quote_volume": 9486437.78264, "trades": 42751, "taker_buy_base": 47378.166, "taker_buy_quote": 5806908.50785 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 122.43, "high": 123.55, "low": 122.07, "close": 123.46, "volume": 91171.051, "close_time": 1766012399999, "quote_volume": 11209110.76143, "trades": 44847, "taker_buy_base": 55030.468, "taker_buy_quote": 6763168.30942 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 123.47, "high": 123.5, "low": 122.8, "close": 123.27, "volume": 70541.188, "close_time": 1766015999999, "quote_volume": 8684237.2002, "trades": 37669, "taker_buy_base": 36190.749, "taker_buy_quote": 4454178.90962 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 123.28, "high": 123.77, "low": 123.03, "close": 123.67, "volume": 71622.04, "close_time": 1766019599999, "quote_volume": 8844002.97533, "trades": 34730, "taker_buy_base": 33904.916, "taker_buy_quote": 4186646.7235 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 123.67, "high": 123.79, "low": 122.98, "close": 123.38, "volume": 57775.656, "close_time": 1766023199999, "quote_volume": 7126671.24045, "trades": 44570, "taker_buy_base": 26299.582, "taker_buy_quote": 3244878.81457 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 123.38, "high": 124.16, "low": 123.08, "close": 123.71, "volume": 72167.871, "close_time": 1766026799999, "quote_volume": 8926090.82059, "trades": 52796, "taker_buy_base": 40152.539, "taker_buy_quote": 4965459.92399 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 123.7, "high": 123.97, "low": 123.03, "close": 123.65, "volume": 67456.177, "close_time": 1766030399999, "quote_volume": 8327742.53897, "trades": 37703, "taker_buy_base": 36585.922, "taker_buy_quote": 4517129.45233 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 123.64, "high": 124.13, "low": 123.58, "close": 123.66, "volume": 67148.987, "close_time": 1766033999999, "quote_volume": 8312076.03948, "trades": 29054, "taker_buy_base": 35313.802, "taker_buy_quote": 4371249.53753 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 123.66, "high": 123.66, "low": 122.35, "close": 122.41, "volume": 101276.071, "close_time": 1766037599999, "quote_volume": 12440536.14098, "trades": 44160, "taker_buy_base": 44688.823, "taker_buy_quote": 5491110.29232 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 122.41, "high": 122.87, "low": 122.21, "close": 122.8, "volume": 43005.732, "close_time": 1766041199999, "quote_volume": 5271882.55651, "trades": 28221, "taker_buy_base": 22175.193, "taker_buy_quote": 2718385.17832 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 122.8, "high": 123.4, "low": 122.44, "close": 122.83, "volume": 62723.995, "close_time": 1766044799999, "quote_volume": 7710572.47419, "trades": 37030, "taker_buy_base": 34778.387, "taker_buy_quote": 4274272.50258 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 122.83, "high": 123.4, "low": 122.46, "close": 123.03, "volume": 71597.411, "close_time": 1766048399999, "quote_volume": 8804462.52451, "trades": 46133, "taker_buy_base": 42316.035, "taker_buy_quote": 5204150.44948 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 123.03, "high": 123.91, "low": 122.65, "close": 123.7, "volume": 53414.929, "close_time": 1766051999999, "quote_volume": 6586736.71419, "trades": 40585, "taker_buy_base": 21584.884, "taker_buy_quote": 2660537.6708 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 123.7, "high": 124.15, "low": 123.38, "close": 123.93, "volume": 88700.865, "close_time": 1766055599999, "quote_volume": 10983433.21157, "trades": 41195, "taker_buy_base": 45048.648, "taker_buy_quote": 5579408.12191 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 123.94, "high": 124.07, "low": 123.2, "close": 124.07, "volume": 94367.156, "close_time": 1766059199999, "quote_volume": 11669898.34579, "trades": 36052, "taker_buy_base": 40900.373, "taker_buy_quote": 5057435.50021 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 124.07, "high": 124.52, "low": 123.65, "close": 123.94, "volume": 73719.744, "close_time": 1766062799999, "quote_volume": 9144997.23899, "trades": 44564, "taker_buy_base": 31349.38, "taker_buy_quote": 3889791.52299 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 123.95, "high": 126.88, "low": 123.95, "close": 126.39, "volume": 406020.752, "close_time": 1766066399999, "quote_volume": 50965034.16009, "trades": 175507, "taker_buy_base": 215480.692, "taker_buy_quote": 27056099.2813 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 126.39, "high": 127.92, "low": 124.7, "close": 125.88, "volume": 449698.453, "close_time": 1766069999999, "quote_volume": 56799121.49494, "trades": 276994, "taker_buy_base": 220666.941, "taker_buy_quote": 27866914.32819 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 125.88, "high": 129.05, "low": 125.61, "close": 127.4, "volume": 487285.408, "close_time": 1766073599999, "quote_volume": 62173737.7607, "trades": 238348, "taker_buy_base": 275642.16, "taker_buy_quote": 35157708.61895 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 127.41, "high": 127.5, "low": 126.08, "close": 126.86, "volume": 208349.101, "close_time": 1766077199999, "quote_volume": 26428059.5509, "trades": 121073, "taker_buy_base": 114708.05, "taker_buy_quote": 14551007.80209 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 126.86, "high": 126.9, "low": 120.58, "close": 122.97, "volume": 660882.905, "close_time": 1766080799999, "quote_volume": 81158773.27592, "trades": 331055, "taker_buy_base": 292621.893, "taker_buy_quote": 35891300.60847 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 122.97, "high": 123.95, "low": 121.2, "close": 121.54, "volume": 220249.198, "close_time": 1766084399999, "quote_volume": 27001374.63971, "trades": 108491, "taker_buy_base": 132283.75, "taker_buy_quote": 16236568.37114 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 121.54, "high": 121.64, "low": 117.44, "close": 117.56, "volume": 635632.84, "close_time": 1766087999999, "quote_volume": 75895785.20737, "trades": 259886, "taker_buy_base": 286687.048, "taker_buy_quote": 34202724.66543 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 117.55, "high": 119.0, "low": 116.88, "close": 117.21, "volume": 258661.055, "close_time": 1766091599999, "quote_volume": 30506803.94855, "trades": 164847, "taker_buy_base": 138739.206, "taker_buy_quote": 16375205.90867 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 117.21, "high": 120.2, "low": 117.08, "close": 120.1, "volume": 323590.137, "close_time": 1766095199999, "quote_volume": 38413697.25668, "trades": 128350, "taker_buy_base": 205471.864, "taker_buy_quote": 24390270.08595 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 120.1, "high": 120.12, "low": 119.17, "close": 119.8, "volume": 107842.471, "close_time": 1766098799999, "quote_volume": 12912836.18908, "trades": 52867, "taker_buy_base": 61947.457, "taker_buy_quote": 7416830.00163 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 119.8, "high": 119.97, "low": 119.31, "close": 119.6, "volume": 107606.054, "close_time": 1766102399999, "quote_volume": 12872187.67014, "trades": 45406, "taker_buy_base": 56385.969, "taker_buy_quote": 6744563.10372 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 119.6, "high": 119.88, "low": 117.9, "close": 118.44, "volume": 94440.456, "close_time": 1766105999999, "quote_volume": 11232061.94801, "trades": 66055, "taker_buy_base": 41068.172, "taker_buy_quote": 4884768.51489 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 118.44, "high": 118.57, "low": 117.61, "close": 118.38, "volume": 103343.311, "close_time": 1766109599999, "quote_volume": 12209037.57559, "trades": 70422, "taker_buy_base": 52946.021, "taker_buy_quote": 6256735.50735 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 118.37, "high": 119.22, "low": 117.9, "close": 118.96, "volume": 80736.44, "close_time": 1766113199999, "quote_volume": 9568653.11669, "trades": 66285, "taker_buy_base": 45927.468, "taker_buy_quote": 5444022.31751 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 118.96, "high": 122.54, "low": 118.9, "close": 121.59, "volume": 342028.029, "close_time": 1766116799999, "quote_volume": 41424660.86648, "trades": 201096, "taker_buy_base": 179917.342, "taker_buy_quote": 21786008.23593 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 121.58, "high": 123.04, "low": 121.35, "close": 122.83, "volume": 177459.126, "close_time": 1766120399999, "quote_volume": 21661071.97411, "trades": 87258, "taker_buy_base": 104378.47, "taker_buy_quote": 12742272.47098 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 122.84, "high": 123.38, "low": 121.75, "close": 122.63, "volume": 195471.2, "close_time": 1766123999999, "quote_volume": 23946956.84075, "trades": 83878, "taker_buy_base": 75371.859, "taker_buy_quote": 9240114.51547 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 122.62, "high": 123.65, "low": 122.17, "close": 123.43, "volume": 133101.563, "close_time": 1766127599999, "quote_volume": 16352655.89358, "trades": 61802, "taker_buy_base": 76270.279, "taker_buy_quote": 9374072.38077 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 123.43, "high": 125.34, "low": 123.43, "close": 124.44, "volume": 260728.994, "close_time": 1766131199999, "quote_volume": 32427096.63209, "trades": 116395, "taker_buy_base": 152218.763, "taker_buy_quote": 18931245.21196 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 124.43, "high": 125.61, "low": 123.86, "close": 124.97, "volume": 142191.811, "close_time": 1766134799999, "quote_volume": 17731902.97495, "trades": 75502, "taker_buy_base": 85026.216, "taker_buy_quote": 10602568.4047 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 124.96, "high": 125.08, "low": 124.38, "close": 124.72, "volume": 98500.633, "close_time": 1766138399999, "quote_volume": 12287484.56372, "trades": 52100, "taker_buy_base": 58960.042, "taker_buy_quote": 7354752.8717 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 124.72, "high": 125.02, "low": 124.52, "close": 124.74, "volume": 86019.482, "close_time": 1766141999999, "quote_volume": 10733570.82559, "trades": 39050, "taker_buy_base": 42335.299, "taker_buy_quote": 5282249.62734 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 124.75, "high": 125.74, "low": 124.67, "close": 125.36, "volume": 103253.769, "close_time": 1766145599999, "quote_volume": 12933404.24218, "trades": 53261, "taker_buy_base": 61103.079, "taker_buy_quote": 7655152.24046 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 125.36, "high": 126.18, "low": 124.91, "close": 125.79, "volume": 144520.934, "close_time": 1766149199999, "quote_volume": 18166034.12782, "trades": 75758, "taker_buy_base": 70857.476, "taker_buy_quote": 8909154.66777 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 125.79, "high": 126.52, "low": 125.61, "close": 125.91, "volume": 169336.311, "close_time": 1766152799999, "quote_volume": 21350794.63286, "trades": 59087, "taker_buy_base": 66472.945, "taker_buy_quote": 8382001.00364 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 125.91, "high": 126.91, "low": 124.68, "close": 126.02, "volume": 348124.076, "close_time": 1766156399999, "quote_volume": 43768706.96128, "trades": 177828, "taker_buy_base": 138795.74, "taker_buy_quote": 17463156.30345 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 126.02, "high": 127.66, "low": 124.78, "close": 125.09, "volume": 370593.409, "close_time": 1766159999999, "quote_volume": 46650016.03037, "trades": 201886, "taker_buy_base": 162481.483, "taker_buy_quote": 20479852.35343 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 125.09, "high": 126.97, "low": 124.85, "close": 125.28, "volume": 208255.933, "close_time": 1766163599999, "quote_volume": 26231805.9621, "trades": 114197, "taker_buy_base": 105240.699, "taker_buy_quote": 13255927.05068 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 125.29, "high": 126.14, "low": 123.65, "close": 123.65, "volume": 233510.906, "close_time": 1766167199999, "quote_volume": 29122792.44069, "trades": 117037, "taker_buy_base": 101430.657, "taker_buy_quote": 12645562.17519 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 123.65, "high": 125.36, "low": 123.59, "close": 124.79, "volume": 153279.947, "close_time": 1766170799999, "quote_volume": 19070362.33915, "trades": 73833, "taker_buy_base": 83128.254, "taker_buy_quote": 10338868.82025 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 124.79, "high": 126.64, "low": 124.79, "close": 126.25, "volume": 192582.114, "close_time": 1766174399999, "quote_volume": 24286877.52284, "trades": 89825, "taker_buy_base": 127546.252, "taker_buy_quote": 16085679.92663 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 126.25, "high": 127.87, "low": 126.08, "close": 127.18, "volume": 193123.833, "close_time": 1766177999999, "quote_volume": 24498375.87331, "trades": 94842, "taker_buy_base": 122910.073, "taker_buy_quote": 15594030.12147 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 127.18, "high": 127.38, "low": 126.48, "close": 126.79, "volume": 167995.93, "close_time": 1766181599999, "quote_volume": 21309471.28769, "trades": 49336, "taker_buy_base": 56293.072, "taker_buy_quote": 7141277.23821 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 126.8, "high": 127.35, "low": 126.76, "close": 126.87, "volume": 60437.3, "close_time": 1766185199999, "quote_volume": 7675973.04938, "trades": 33779, "taker_buy_base": 43610.409, "taker_buy_quote": 5538642.28665 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 126.86, "high": 126.86, "low": 126.14, "close": 126.27, "volume": 31513.085, "close_time": 1766188799999, "quote_volume": 3984825.53721, "trades": 21559, "taker_buy_base": 13266.83, "taker_buy_quote": 1678079.51699 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 126.27, "high": 126.35, "low": 125.62, "close": 125.8, "volume": 57469.96, "close_time": 1766192399999, "quote_volume": 7238096.34612, "trades": 28230, "taker_buy_base": 26564.485, "taker_buy_quote": 3346417.62501 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 125.8, "high": 126.03, "low": 125.52, "close": 125.55, "volume": 47806.2, "close_time": 1766195999999, "quote_volume": 6014255.36222, "trades": 22445, "taker_buy_base": 30497.249, "taker_buy_quote": 3837124.09221 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 125.56, "high": 126.18, "low": 125.3, "close": 125.84, "volume": 63943.491, "close_time": 1766199599999, "quote_volume": 8037319.68914, "trades": 22828, "taker_buy_base": 32849.341, "taker_buy_quote": 4128823.78332 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 125.84, "high": 126.49, "low": 125.51, "close": 126.21, "volume": 42248.752, "close_time": 1766203199999, "quote_volume": 5326307.28419, "trades": 23662, "taker_buy_base": 23455.597, "taker_buy_quote": 2955695.67682 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 126.21, "high": 126.48, "low": 125.87, "close": 126.26, "volume": 61344.113, "close_time": 1766206799999, "quote_volume": 7741070.9844, "trades": 23213, "taker_buy_base": 42594.766, "taker_buy_quote": 5375133.57658 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 126.26, "high": 126.69, "low": 126.09, "close": 126.38, "volume": 47780.856, "close_time": 1766210399999, "quote_volume": 6039711.80709, "trades": 23616, "taker_buy_base": 27606.852, "taker_buy_quote": 3489868.93271 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 126.39, "high": 126.68, "low": 126.23, "close": 126.28, "volume": 18904.671, "close_time": 1766213999999, "quote_volume": 2390662.39755, "trades": 15737, "taker_buy_base": 12724.364, "taker_buy_quote": 1609288.2833 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 126.29, "high": 126.37, "low": 125.94, "close": 126.17, "volume": 43120.025, "close_time": 1766217599999, "quote_volume": 5438350.40267, "trades": 20839, "taker_buy_base": 13153.913, "taker_buy_quote": 1658924.84863 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 126.18, "high": 126.89, "low": 126.11, "close": 126.47, "volume": 69129.256, "close_time": 1766221199999, "quote_volume": 8750635.41062, "trades": 29769, "taker_buy_base": 23903.967, "taker_buy_quote": 3026541.48736 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 126.47, "high": 126.75, "low": 126.22, "close": 126.27, "volume": 40771.352, "close_time": 1766224799999, "quote_volume": 5159251.87287, "trades": 17610, "taker_buy_base": 22048.508, "taker_buy_quote": 2790896.8984 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 126.27, "high": 126.4, "low": 126.0, "close": 126.05, "volume": 41533.76, "close_time": 1766228399999, "quote_volume": 5240463.20892, "trades": 15252, "taker_buy_base": 16228.596, "taker_buy_quote": 2047834.01285 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 126.05, "high": 126.5, "low": 125.87, "close": 126.47, "volume": 34074.052, "close_time": 1766231999999, "quote_volume": 4297834.58286, "trades": 16545, "taker_buy_base": 18348.368, "taker_buy_quote": 2314809.05735 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 126.47, "high": 126.48, "low": 126.08, "close": 126.29, "volume": 20545.755, "close_time": 1766235599999, "quote_volume": 2594071.82043, "trades": 12957, "taker_buy_base": 10119.793, "taker_buy_quote": 1277700.58772 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 126.28, "high": 126.4, "low": 125.45, "close": 126.14, "volume": 100840.478, "close_time": 1766239199999, "quote_volume": 12689419.62875, "trades": 36896, "taker_buy_base": 34527.341, "taker_buy_quote": 4345214.82459 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 126.13, "high": 126.41, "low": 125.57, "close": 126.37, "volume": 88765.775, "close_time": 1766242799999, "quote_volume": 11189554.33955, "trades": 23242, "taker_buy_base": 28039.394, "taker_buy_quote": 3535006.60439 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 126.38, "high": 126.67, "low": 126.0, "close": 126.58, "volume": 88902.258, "close_time": 1766246399999, "quote_volume": 11237192.28612, "trades": 20588, "taker_buy_base": 26362.534, "taker_buy_quote": 3332751.33476 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 126.59, "high": 126.71, "low": 126.11, "close": 126.3, "volume": 58393.367, "close_time": 1766249999999, "quote_volume": 7382199.5719, "trades": 18602, "taker_buy_base": 25478.325, "taker_buy_quote": 3220186.19313 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 126.3, "high": 126.47, "low": 125.98, "close": 126.02, "volume": 33810.159, "close_time": 1766253599999, "quote_volume": 4265923.31597, "trades": 17170, "taker_buy_base": 21218.632, "taker_buy_quote": 2677403.22577 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 126.02, "high": 126.14, "low": 125.75, "close": 126.0, "volume": 53065.934, "close_time": 1766257199999, "quote_volume": 6680319.33921, "trades": 17897, "taker_buy_base": 34378.544, "taker_buy_quote": 4327833.32676 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 126.01, "high": 126.19, "low": 125.77, "close": 126.05, "volume": 26044.26, "close_time": 1766260799999, "quote_volume": 3282392.23895, "trades": 14968, "taker_buy_base": 12905.671, "taker_buy_quote": 1626411.92032 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 126.05, "high": 126.46, "low": 125.92, "close": 126.45, "volume": 40197.562, "close_time": 1766264399999, "quote_volume": 5073138.61411, "trades": 12551, "taker_buy_base": 15746.819, "taker_buy_quote": 1987345.48373 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 126.46, "high": 126.55, "low": 126.25, "close": 126.33, "volume": 63595.397, "close_time": 1766267999999, "quote_volume": 8038294.87677, "trades": 17097, "taker_buy_base": 21704.811, "taker_buy_quote": 2743347.13736 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 126.34, "high": 126.39, "low": 125.76, "close": 126.03, "volume": 47223.935, "close_time": 1766271599999, "quote_volume": 5951263.62508, "trades": 18730, "taker_buy_base": 24680.723, "taker_buy_quote": 3109161.1584 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 126.02, "high": 126.08, "low": 125.63, "close": 125.81, "volume": 39842.218, "close_time": 1766275199999, "quote_volume": 5012884.0599, "trades": 17762, "taker_buy_base": 25787.001, "taker_buy_quote": 3244649.90309 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 125.8, "high": 126.11, "low": 125.7, "close": 126.03, "volume": 39559.209, "close_time": 1766278799999, "quote_volume": 4979192.12205, "trades": 15653, "taker_buy_base": 27349.042, "taker_buy_quote": 3441992.43934 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 126.03, "high": 126.03, "low": 125.07, "close": 125.09, "volume": 106423.453, "close_time": 1766282399999, "quote_volume": 13358412.71306, "trades": 22462, "taker_buy_base": 59089.959, "taker_buy_quote": 7419257.76669 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 125.1, "high": 125.36, "low": 124.68, "close": 124.89, "volume": 103474.623, "close_time": 1766285999999, "quote_volume": 12935815.66113, "trades": 34084, "taker_buy_base": 59261.73, "taker_buy_quote": 7409739.28636 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 124.89, "high": 125.55, "low": 124.84, "close": 125.22, "volume": 52683.905, "close_time": 1766289599999, "quote_volume": 6596082.64007, "trades": 22795, "taker_buy_base": 29736.909, "taker_buy_quote": 3722927.96287 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 125.22, "high": 125.43, "low": 125.15, "close": 125.19, "volume": 26369.53, "close_time": 1766293199999, "quote_volume": 3303967.67838, "trades": 12602, "taker_buy_base": 13294.407, "taker_buy_quote": 1665682.31646 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 125.19, "high": 125.48, "low": 125.07, "close": 125.28, "volume": 17133.777, "close_time": 1766296799999, "quote_volume": 2146925.0759, "trades": 12118, "taker_buy_base": 8418.344, "taker_buy_quote": 1054945.35334 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 125.29, "high": 125.49, "low": 125.13, "close": 125.41, "volume": 15006.071, "close_time": 1766300399999, "quote_volume": 1880139.44888, "trades": 11377, "taker_buy_base": 6782.76, "taker_buy_quote": 849901.18947 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 125.42, "high": 125.54, "low": 125.2, "close": 125.3, "volume": 29758.015, "close_time": 1766303999999, "quote_volume": 3730598.27073, "trades": 12999, "taker_buy_base": 14389.133, "taker_buy_quote": 1803548.70327 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 125.29, "high": 125.93, "low": 124.8, "close": 125.57, "volume": 79141.28, "close_time": 1766307599999, "quote_volume": 9914642.24015, "trades": 36529, "taker_buy_base": 39195.216, "taker_buy_quote": 4909478.74918 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 125.57, "high": 126.6, "low": 125.47, "close": 126.28, "volume": 106855.852, "close_time": 1766311199999, "quote_volume": 13477001.10447, "trades": 49322, "taker_buy_base": 56245.254, "taker_buy_quote": 7094764.72356 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 126.29, "high": 126.62, "low": 125.61, "close": 125.83, "volume": 67771.224, "close_time": 1766314799999, "quote_volume": 8554460.17999, "trades": 32818, "taker_buy_base": 31956.663, "taker_buy_quote": 4034671.7675 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 125.83, "high": 125.88, "low": 125.33, "close": 125.48, "volume": 84794.581, "close_time": 1766318399999, "quote_volume": 10642249.42906, "trades": 23981, "taker_buy_base": 62542.21, "taker_buy_quote": 7848797.49095 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 125.47, "high": 126.06, "low": 125.1, "close": 125.58, "volume": 107013.245, "close_time": 1766321999999, "quote_volume": 13446725.40834, "trades": 45632, "taker_buy_base": 42986.578, "taker_buy_quote": 5400797.86929 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 125.58, "high": 125.6, "low": 123.4, "close": 123.64, "volume": 227140.654, "close_time": 1766325599999, "quote_volume": 28211245.55876, "trades": 135015, "taker_buy_base": 100888.69, "taker_buy_quote": 12534297.32706 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 123.63, "high": 124.7, "low": 123.51, "close": 124.42, "volume": 68573.493, "close_time": 1766329199999, "quote_volume": 8515104.57425, "trades": 54615, "taker_buy_base": 38451.017, "taker_buy_quote": 4774462.94979 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 124.42, "high": 125.26, "low": 123.95, "close": 125.05, "volume": 86476.466, "close_time": 1766332799999, "quote_volume": 10777521.40062, "trades": 44796, "taker_buy_base": 43272.5, "taker_buy_quote": 5395627.65902 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 125.05, "high": 125.62, "low": 124.8, "close": 125.5, "volume": 141521.322, "close_time": 1766336399999, "quote_volume": 17734476.32866, "trades": 41359, "taker_buy_base": 48314.222, "taker_buy_quote": 6053237.04727 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 125.49, "high": 126.35, "low": 125.39, "close": 125.5, "volume": 137953.399, "close_time": 1766339999999, "quote_volume": 17363145.26403, "trades": 41821, "taker_buy_base": 62089.035, "taker_buy_quote": 7816368.46158 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 125.5, "high": 125.51, "low": 124.37, "close": 125.14, "volume": 67214.843, "close_time": 1766343599999, "quote_volume": 8389195.63181, "trades": 40001, "taker_buy_base": 35912.464, "taker_buy_quote": 4482026.93097 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 125.15, "high": 125.88, "low": 125.07, "close": 125.67, "volume": 46187.037, "close_time": 1766347199999, "quote_volume": 5794899.72461, "trades": 30755, "taker_buy_base": 17997.253, "taker_buy_quote": 2257203.64006 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 125.67, "high": 125.79, "low": 125.32, "close": 125.36, "volume": 47569.361, "close_time": 1766350799999, "quote_volume": 5975864.30957, "trades": 20302, "taker_buy_base": 17991.834, "taker_buy_quote": 2259873.46019 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 125.35, "high": 125.38, "low": 124.7, "close": 124.89, "volume": 29048.111, "close_time": 1766354399999, "quote_volume": 3633711.80923, "trades": 26712, "taker_buy_base": 15322.707, "taker_buy_quote": 1916514.06671 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 124.88, "high": 125.91, "low": 124.79, "close": 125.82, "volume": 48174.899, "close_time": 1766357999999, "quote_volume": 6041561.68562, "trades": 28534, "taker_buy_base": 24735.319, "taker_buy_quote": 3101024.70815 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 125.83, "high": 126.3, "low": 125.51, "close": 126.03, "volume": 76258.839, "close_time": 1766361599999, "quote_volume": 9606387.30445, "trades": 43282, "taker_buy_base": 32728.005, "taker_buy_quote": 4122739.90863 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 126.03, "high": 128.56, "low": 125.99, "close": 126.26, "volume": 277034.915, "close_time": 1766365199999, "quote_volume": 35266700.08861, "trades": 155412, "taker_buy_base": 147835.684, "taker_buy_quote": 18815498.80789 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 126.25, "high": 127.33, "low": 125.8, "close": 126.03, "volume": 104004.97, "close_time": 1766368799999, "quote_volume": 13173708.94237, "trades": 69047, "taker_buy_base": 53519.153, "taker_buy_quote": 6783332.33371 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 126.02, "high": 126.06, "low": 124.5, "close": 125.23, "volume": 164700.388, "close_time": 1766372399999, "quote_volume": 20609640.69294, "trades": 85144, "taker_buy_base": 92470.885, "taker_buy_quote": 11572157.98718 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 125.23, "high": 126.54, "low": 124.93, "close": 126.02, "volume": 87742.517, "close_time": 1766375999999, "quote_volume": 11021469.25753, "trades": 39283, "taker_buy_base": 50999.282, "taker_buy_quote": 6404936.39359 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 126.02, "high": 126.73, "low": 125.82, "close": 126.53, "volume": 78084.283, "close_time": 1766379599999, "quote_volume": 9858538.56552, "trades": 31562, "taker_buy_base": 45600.834, "taker_buy_quote": 5756596.27509 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 126.53, "high": 126.7, "low": 126.07, "close": 126.33, "volume": 37107.494, "close_time": 1766383199999, "quote_volume": 4692300.35053, "trades": 19450, "taker_buy_base": 12088.819, "taker_buy_quote": 1528550.21581 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 126.33, "high": 126.56, "low": 125.74, "close": 125.74, "volume": 36998.281, "close_time": 1766386799999, "quote_volume": 4667241.7463, "trades": 19580, "taker_buy_base": 16624.463, "taker_buy_quote": 2097600.75621 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 125.74, "high": 126.51, "low": 125.56, "close": 126.31, "volume": 57855.394, "close_time": 1766390399999, "quote_volume": 7302765.93253, "trades": 22342, "taker_buy_base": 34338.098, "taker_buy_quote": 4334310.2182 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 126.3, "high": 127.38, "low": 125.61, "close": 125.64, "volume": 101706.766, "close_time": 1766393999999, "quote_volume": 12878800.25887, "trades": 45980, "taker_buy_base": 51584.739, "taker_buy_quote": 6533739.81981 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 125.64, "high": 126.38, "low": 125.49, "close": 126.23, "volume": 78994.638, "close_time": 1766397599999, "quote_volume": 9947163.50292, "trades": 28544, "taker_buy_base": 50355.579, "taker_buy_quote": 6341322.70239 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 126.23, "high": 126.91, "low": 125.88, "close": 126.72, "volume": 71895.198, "close_time": 1766401199999, "quote_volume": 9098438.45604, "trades": 24216, "taker_buy_base": 34186.362, "taker_buy_quote": 4325557.8987 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 126.72, "high": 127.46, "low": 126.37, "close": 127.01, "volume": 71145.572, "close_time": 1766404799999, "quote_volume": 9032601.72638, "trades": 28622, "taker_buy_base": 33389.232, "taker_buy_quote": 4240013.21563 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 127.0, "high": 127.72, "low": 126.68, "close": 126.99, "volume": 105964.452, "close_time": 1766408399999, "quote_volume": 13472741.80977, "trades": 42370, "taker_buy_base": 61494.507, "taker_buy_quote": 7821089.83372 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 126.99, "high": 127.14, "low": 126.32, "close": 127.02, "volume": 83423.587, "close_time": 1766411999999, "quote_volume": 10572840.15537, "trades": 32727, "taker_buy_base": 37374.669, "taker_buy_quote": 4737888.37763 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 127.03, "high": 128.3, "low": 126.51, "close": 127.84, "volume": 239807.599, "close_time": 1766415599999, "quote_volume": 30570485.35592, "trades": 90699, "taker_buy_base": 102416.115, "taker_buy_quote": 13055182.28537 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 127.85, "high": 128.78, "low": 126.45, "close": 128.07, "volume": 170653.369, "close_time": 1766419199999, "quote_volume": 21761785.08793, "trades": 118627, "taker_buy_base": 92827.166, "taker_buy_quote": 11836046.96715 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 128.07, "high": 128.37, "low": 127.13, "close": 127.24, "volume": 139465.013, "close_time": 1766422799999, "quote_volume": 17832463.12926, "trades": 61993, "taker_buy_base": 76668.495, "taker_buy_quote": 9805773.15451 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 127.23, "high": 127.31, "low": 126.46, "close": 126.91, "volume": 107949.539, "close_time": 1766426399999, "quote_volume": 13696571.42279, "trades": 48238, "taker_buy_base": 45359.302, "taker_buy_quote": 5753844.7274 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 126.91, "high": 127.5, "low": 126.34, "close": 126.51, "volume": 68714.562, "close_time": 1766429999999, "quote_volume": 8719955.25761, "trades": 37822, "taker_buy_base": 42377.587, "taker_buy_quote": 5378665.04413 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 126.5, "high": 126.51, "low": 124.64, "close": 124.66, "volume": 228074.519, "close_time": 1766433599999, "quote_volume": 28625401.32948, "trades": 82946, "taker_buy_base": 131581.55, "taker_buy_quote": 16515100.01501 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 124.66, "high": 125.29, "low": 124.2, "close": 124.43, "volume": 148023.699, "close_time": 1766437199999, "quote_volume": 18456511.59427, "trades": 76196, "taker_buy_base": 69549.864, "taker_buy_quote": 8674043.89103 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 124.43, "high": 125.59, "low": 124.35, "close": 125.16, "volume": 82820.408, "close_time": 1766440799999, "quote_volume": 10344280.28066, "trades": 46420, "taker_buy_base": 44393.931, "taker_buy_quote": 5543877.66382 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 125.16, "high": 126.03, "low": 125.0, "close": 125.86, "volume": 75228.808, "close_time": 1766444399999, "quote_volume": 9442596.72239, "trades": 45425, "taker_buy_base": 37745.519, "taker_buy_quote": 4737606.98216 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 125.87, "high": 125.97, "low": 125.43, "close": 125.93, "volume": 50193.175, "close_time": 1766447999999, "quote_volume": 6311983.95045, "trades": 29418, "taker_buy_base": 25992.432, "taker_buy_quote": 3269070.19946 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 125.93, "high": 126.93, "low": 125.78, "close": 126.73, "volume": 80459.736, "close_time": 1766451599999, "quote_volume": 10165728.22731, "trades": 37327, "taker_buy_base": 36937.504, "taker_buy_quote": 4667432.69318 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 126.73, "high": 126.81, "low": 125.93, "close": 126.2, "volume": 36598.014, "close_time": 1766455199999, "quote_volume": 4626388.23568, "trades": 33835, "taker_buy_base": 16568.908, "taker_buy_quote": 2094725.43519 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 126.19, "high": 126.63, "low": 125.47, "close": 125.64, "volume": 59157.232, "close_time": 1766458799999, "quote_volume": 7456225.92287, "trades": 49011, "taker_buy_base": 28517.492, "taker_buy_quote": 3595959.50859 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 125.64, "high": 126.15, "low": 124.9, "close": 125.63, "volume": 97454.636, "close_time": 1766462399999, "quote_volume": 12237727.96411, "trades": 46949, "taker_buy_base": 56601.909, "taker_buy_quote": 7109486.07503 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 125.62, "high": 126.08, "low": 125.41, "close": 125.43, "volume": 39430.56, "close_time": 1766465999999, "quote_volume": 4953399.06488, "trades": 26946, "taker_buy_base": 19250.271, "taker_buy_quote": 2418357.86913 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 125.42, "high": 125.52, "low": 124.58, "close": 124.99, "volume": 56766.792, "close_time": 1766469599999, "quote_volume": 7098710.53705, "trades": 39359, "taker_buy_base": 24405.619, "taker_buy_quote": 3052135.87006 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 124.99, "high": 125.28, "low": 124.14, "close": 124.34, "volume": 106141.244, "close_time": 1766473199999, "quote_volume": 13217242.49148, "trades": 58371, "taker_buy_base": 64910.326, "taker_buy_quote": 8082853.24681 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 124.34, "high": 124.62, "low": 123.77, "close": 124.19, "volume": 132272.982, "close_time": 1766476799999, "quote_volume": 16421381.00766, "trades": 44914, "taker_buy_base": 72595.846, "taker_buy_quote": 9014847.26809 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 124.19, "high": 124.64, "low": 124.02, "close": 124.19, "volume": 77054.277, "close_time": 1766480399999, "quote_volume": 9583933.07844, "trades": 26434, "taker_buy_base": 28156.828, "taker_buy_quote": 3501100.67739 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 124.19, "high": 124.38, "low": 123.93, "close": 124.16, "volume": 55600.812, "close_time": 1766483999999, "quote_volume": 6904691.74084, "trades": 26040, "taker_buy_base": 31007.278, "taker_buy_quote": 3850681.8972 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 124.16, "high": 124.88, "low": 124.11, "close": 124.83, "volume": 43832.038, "close_time": 1766487599999, "quote_volume": 5458463.90803, "trades": 20537, "taker_buy_base": 23100.94, "taker_buy_quote": 2876421.11856 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 124.84, "high": 125.23, "low": 124.72, "close": 124.86, "volume": 62405.826, "close_time": 1766491199999, "quote_volume": 7797800.83529, "trades": 27447, "taker_buy_base": 33004.01, "taker_buy_quote": 4124335.28892 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 124.85, "high": 124.93, "low": 123.95, "close": 124.16, "volume": 72471.659, "close_time": 1766494799999, "quote_volume": 9011056.78424, "trades": 45430, "taker_buy_base": 36488.769, "taker_buy_quote": 4535225.84302 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 124.17, "high": 124.64, "low": 122.74, "close": 123.34, "volume": 213343.181, "close_time": 1766498399999, "quote_volume": 26344872.96333, "trades": 91614, "taker_buy_base": 88197.578, "taker_buy_quote": 10899978.04978 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 123.34, "high": 123.75, "low": 122.16, "close": 122.68, "volume": 219549.423, "close_time": 1766501999999, "quote_volume": 26990037.75584, "trades": 127699, "taker_buy_base": 93413.323, "taker_buy_quote": 11483403.82108 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 122.67, "high": 123.51, "low": 122.38, "close": 123.37, "volume": 119655.117, "close_time": 1766505599999, "quote_volume": 14714469.62643, "trades": 85656, "taker_buy_base": 66182.467, "taker_buy_quote": 8138555.78583 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 123.36, "high": 124.94, "low": 123.0, "close": 124.62, "volume": 257410.432, "close_time": 1766509199999, "quote_volume": 31964191.75425, "trades": 84619, "taker_buy_base": 94088.137, "taker_buy_quote": 11684338.64438 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 124.62, "high": 124.84, "low": 122.78, "close": 122.85, "volume": 181423.637, "close_time": 1766512799999, "quote_volume": 22536957.36375, "trades": 60552, "taker_buy_base": 69637.711, "taker_buy_quote": 8649659.56212 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 122.85, "high": 124.17, "low": 122.84, "close": 123.99, "volume": 97184.195, "close_time": 1766516399999, "quote_volume": 12012024.81716, "trades": 62654, "taker_buy_base": 55267.527, "taker_buy_quote": 6831544.89288 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 123.99, "high": 124.55, "low": 123.49, "close": 123.99, "volume": 55844.952, "close_time": 1766519999999, "quote_volume": 6924771.38357, "trades": 37306, "taker_buy_base": 28869.488, "taker_buy_quote": 3580663.19206 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 123.99, "high": 125.65, "low": 123.46, "close": 124.7, "volume": 118930.835, "close_time": 1766523599999, "quote_volume": 14836263.42857, "trades": 62735, "taker_buy_base": 56488.303, "taker_buy_quote": 7046381.83409 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 124.71, "high": 124.77, "low": 123.95, "close": 124.29, "volume": 133981.714, "close_time": 1766527199999, "quote_volume": 16659244.10738, "trades": 41664, "taker_buy_base": 74921.198, "taker_buy_quote": 9315937.75058 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 124.28, "high": 124.51, "low": 123.58, "close": 123.87, "volume": 49328.188, "close_time": 1766530799999, "quote_volume": 6118593.243, "trades": 40015, "taker_buy_base": 27853.366, "taker_buy_quote": 3455162.65867 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 123.87, "high": 124.16, "low": 123.46, "close": 124.01, "volume": 73733.39, "close_time": 1766534399999, "quote_volume": 9124513.75928, "trades": 37224, "taker_buy_base": 46434.654, "taker_buy_quote": 5744746.77843 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 124.02, "high": 124.3, "low": 123.58, "close": 123.86, "volume": 39808.482, "close_time": 1766537999999, "quote_volume": 4931972.6399, "trades": 30146, "taker_buy_base": 19256.0, "taker_buy_quote": 2386103.51128 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 123.87, "high": 124.21, "low": 122.94, "close": 123.11, "volume": 65608.425, "close_time": 1766541599999, "quote_volume": 8092601.2476, "trades": 32476, "taker_buy_base": 36782.231, "taker_buy_quote": 4537443.42421 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 123.11, "high": 123.13, "low": 121.78, "close": 122.31, "volume": 112441.957, "close_time": 1766545199999, "quote_volume": 13770521.88144, "trades": 56878, "taker_buy_base": 52792.644, "taker_buy_quote": 6468923.44869 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 122.31, "high": 122.81, "low": 121.76, "close": 122.72, "volume": 70645.336, "close_time": 1766548799999, "quote_volume": 8641240.87198, "trades": 40169, "taker_buy_base": 35461.061, "taker_buy_quote": 4338547.83469 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 122.71, "high": 123.06, "low": 121.51, "close": 121.63, "volume": 95278.414, "close_time": 1766552399999, "quote_volume": 11631972.69594, "trades": 43689, "taker_buy_base": 41118.495, "taker_buy_quote": 5021956.51479 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 121.63, "high": 122.03, "low": 121.14, "close": 121.47, "volume": 75664.775, "close_time": 1766555999999, "quote_volume": 9201311.917, "trades": 46348, "taker_buy_base": 36753.338, "taker_buy_quote": 4470586.47754 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 121.48, "high": 121.59, "low": 120.63, "close": 121.59, "volume": 80036.468, "close_time": 1766559599999, "quote_volume": 9691876.28963, "trades": 42910, "taker_buy_base": 37031.774, "taker_buy_quote": 4485859.05275 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 121.59, "high": 121.87, "low": 121.29, "close": 121.31, "volume": 45217.012, "close_time": 1766563199999, "quote_volume": 5498589.68888, "trades": 31767, "taker_buy_base": 24929.287, "taker_buy_quote": 3032008.96318 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 121.32, "high": 121.67, "low": 121.11, "close": 121.4, "volume": 62356.834, "close_time": 1766566799999, "quote_volume": 7569753.92152, "trades": 33853, "taker_buy_base": 30463.264, "taker_buy_quote": 3697993.51966 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 121.4, "high": 121.75, "low": 121.3, "close": 121.43, "volume": 46439.797, "close_time": 1766570399999, "quote_volume": 5643339.55231, "trades": 24765, "taker_buy_base": 25878.161, "taker_buy_quote": 3144992.97947 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 121.42, "high": 122.23, "low": 121.39, "close": 121.76, "volume": 58376.406, "close_time": 1766573999999, "quote_volume": 7115961.10064, "trades": 29696, "taker_buy_base": 41282.958, "taker_buy_quote": 5032106.74775 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 121.76, "high": 122.22, "low": 121.76, "close": 122.04, "volume": 56461.979, "close_time": 1766577599999, "quote_volume": 6892143.47424, "trades": 28332, "taker_buy_base": 31347.29, "taker_buy_quote": 3826020.75468 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 122.04, "high": 122.55, "low": 121.92, "close": 122.45, "volume": 47838.978, "close_time": 1766581199999, "quote_volume": 5846985.23605, "trades": 22257, "taker_buy_base": 33093.325, "taker_buy_quote": 4045417.71796 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 122.45, "high": 122.45, "low": 121.74, "close": 121.96, "volume": 38816.723, "close_time": 1766584799999, "quote_volume": 4739611.66974, "trades": 24252, "taker_buy_base": 16158.775, "taker_buy_quote": 1973023.06573 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 121.96, "high": 122.3, "low": 120.7, "close": 121.48, "volume": 118538.098, "close_time": 1766588399999, "quote_volume": 14408915.54841, "trades": 79214, "taker_buy_base": 59388.383, "taker_buy_quote": 7220377.84081 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 121.48, "high": 122.94, "low": 121.3, "close": 122.73, "volume": 129322.337, "close_time": 1766591999999, "quote_volume": 15803715.87837, "trades": 79092, "taker_buy_base": 71689.573, "taker_buy_quote": 8764389.57042 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 122.73, "high": 123.46, "low": 122.41, "close": 122.71, "volume": 131529.803, "close_time": 1766595599999, "quote_volume": 16160730.99407, "trades": 69447, "taker_buy_base": 66501.221, "taker_buy_quote": 8170439.36045 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 122.7, "high": 122.98, "low": 121.98, "close": 122.03, "volume": 61306.094, "close_time": 1766599199999, "quote_volume": 7514131.35669, "trades": 45976, "taker_buy_base": 32961.966, "taker_buy_quote": 4040286.96015 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 122.04, "high": 122.7, "low": 121.77, "close": 122.47, "volume": 46488.24, "close_time": 1766602799999, "quote_volume": 5683253.22708, "trades": 28343, "taker_buy_base": 27766.942, "taker_buy_quote": 3394692.19616 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 122.47, "high": 122.86, "low": 121.98, "close": 122.86, "volume": 43426.147, "close_time": 1766606399999, "quote_volume": 5317870.85307, "trades": 22080, "taker_buy_base": 24942.903, "taker_buy_quote": 3054706.04718 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 122.86, "high": 123.12, "low": 122.6, "close": 122.67, "volume": 65042.93, "close_time": 1766609999999, "quote_volume": 7993654.32117, "trades": 20935, "taker_buy_base": 24725.941, "taker_buy_quote": 3039029.27759 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 122.67, "high": 123.1, "low": 122.62, "close": 123.01, "volume": 45804.919, "close_time": 1766613599999, "quote_volume": 5627901.42494, "trades": 17930, "taker_buy_base": 16478.259, "taker_buy_quote": 2024646.53692 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 123.01, "high": 123.4, "low": 122.92, "close": 123.31, "volume": 38206.372, "close_time": 1766617199999, "quote_volume": 4705309.04118, "trades": 21270, "taker_buy_base": 23330.321, "taker_buy_quote": 2873038.73822 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 123.31, "high": 123.34, "low": 122.47, "close": 122.53, "volume": 30793.972, "close_time": 1766620799999, "quote_volume": 3782970.05726, "trades": 19394, "taker_buy_base": 13938.125, "taker_buy_quote": 1712348.16759 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 122.52, "high": 122.7, "low": 122.09, "close": 122.17, "volume": 33294.188, "close_time": 1766624399999, "quote_volume": 4074912.89463, "trades": 19646, "taker_buy_base": 18883.218, "taker_buy_quote": 2311434.5835 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 122.17, "high": 122.78, "low": 122.14, "close": 122.74, "volume": 24940.511, "close_time": 1766627999999, "quote_volume": 3054938.46389, "trades": 14029, "taker_buy_base": 14778.221, "taker_buy_quote": 1809856.61706 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 122.75, "high": 123.15, "low": 122.46, "close": 123.04, "volume": 30222.317, "close_time": 1766631599999, "quote_volume": 3712656.68762, "trades": 14757, "taker_buy_base": 18330.342, "taker_buy_quote": 2251550.98706 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 123.05, "high": 123.15, "low": 122.55, "close": 122.7, "volume": 36077.607, "close_time": 1766635199999, "quote_volume": 4432736.94552, "trades": 13070, "taker_buy_base": 21528.579, "taker_buy_quote": 2645607.26735 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 122.7, "high": 122.86, "low": 122.61, "close": 122.78, "volume": 18242.846, "close_time": 1766638799999, "quote_volume": 2238649.26432, "trades": 10625, "taker_buy_base": 8823.696, "taker_buy_quote": 1082720.0977 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 122.78, "high": 122.78, "low": 122.22, "close": 122.37, "volume": 54746.235, "close_time": 1766642399999, "quote_volume": 6702208.44041, "trades": 15590, "taker_buy_base": 34216.477, "taker_buy_quote": 4188611.31434 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 122.37, "high": 122.51, "low": 122.18, "close": 122.46, "volume": 65837.895, "close_time": 1766645999999, "quote_volume": 8054156.08233, "trades": 14106, "taker_buy_base": 44386.309, "taker_buy_quote": 5429538.66562 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 122.46, "high": 122.47, "low": 122.1, "close": 122.27, "volume": 53225.38, "close_time": 1766649599999, "quote_volume": 6504992.57735, "trades": 13992, "taker_buy_base": 30036.362, "taker_buy_quote": 3670477.11672 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 122.27, "high": 122.65, "low": 121.62, "close": 122.09, "volume": 94932.638, "close_time": 1766653199999, "quote_volume": 11584231.11124, "trades": 36120, "taker_buy_base": 46824.651, "taker_buy_quote": 5714267.9604 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 122.09, "high": 122.17, "low": 121.78, "close": 122.09, "volume": 40925.843, "close_time": 1766656799999, "quote_volume": 4992497.91512, "trades": 13367, "taker_buy_base": 19607.815, "taker_buy_quote": 2391544.79949 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 122.09, "high": 122.09, "low": 121.31, "close": 121.55, "volume": 56400.797, "close_time": 1766660399999, "quote_volume": 6860231.0916, "trades": 23871, "taker_buy_base": 25430.036, "taker_buy_quote": 3092682.85011 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 121.55, "high": 121.86, "low": 121.51, "close": 121.65, "volume": 29589.433, "close_time": 1766663999999, "quote_volume": 3601343.87933, "trades": 15828, "taker_buy_base": 14000.383, "taker_buy_quote": 1703926.47439 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 121.65, "high": 122.06, "low": 121.58, "close": 122.06, "volume": 23927.846, "close_time": 1766667599999, "quote_volume": 2915447.27499, "trades": 14149, "taker_buy_base": 13412.195, "taker_buy_quote": 1634284.39602 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 122.05, "high": 122.35, "low": 121.67, "close": 122.07, "volume": 47759.611, "close_time": 1766671199999, "quote_volume": 5830915.98624, "trades": 18909, "taker_buy_base": 19232.152, "taker_buy_quote": 2348227.37426 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 122.06, "high": 122.34, "low": 121.77, "close": 122.12, "volume": 35860.822, "close_time": 1766674799999, "quote_volume": 4377362.15535, "trades": 19116, "taker_buy_base": 20783.162, "taker_buy_quote": 2536763.22854 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 122.12, "high": 124.1, "low": 121.88, "close": 123.68, "volume": 196836.339, "close_time": 1766678399999, "quote_volume": 24279212.18208, "trades": 65088, "taker_buy_base": 90358.666, "taker_buy_quote": 11135586.90068 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 123.68, "high": 124.46, "low": 123.35, "close": 123.53, "volume": 256356.369, "close_time": 1766681999999, "quote_volume": 31764191.3506, "trades": 56015, "taker_buy_base": 106249.594, "taker_buy_quote": 13161287.36552 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 123.52, "high": 123.62, "low": 122.8, "close": 123.07, "volume": 70494.49, "close_time": 1766685599999, "quote_volume": 8682894.99237, "trades": 28961, "taker_buy_base": 29116.272, "taker_buy_quote": 3585381.83801 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 123.08, "high": 124.18, "low": 123.07, "close": 124.01, "volume": 94345.887, "close_time": 1766689199999, "quote_volume": 11683656.01515, "trades": 30652, "taker_buy_base": 51364.538, "taker_buy_quote": 6359655.41156 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 124.02, "high": 124.08, "low": 123.35, "close": 123.47, "volume": 35425.619, "close_time": 1766692799999, "quote_volume": 4384560.15259, "trades": 15288, "taker_buy_base": 15194.543, "taker_buy_quote": 1879984.05562 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 123.47, "high": 123.5, "low": 122.96, "close": 123.31, "volume": 32185.81, "close_time": 1766696399999, "quote_volume": 3964320.68991, "trades": 17490, "taker_buy_base": 14646.435, "taker_buy_quote": 1804220.17499 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 123.3, "high": 123.52, "low": 123.12, "close": 123.21, "volume": 27306.564, "close_time": 1766699999999, "quote_volume": 3366674.19889, "trades": 12373, "taker_buy_base": 11147.13, "taker_buy_quote": 1374543.62642 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 123.22, "high": 123.45, "low": 121.4, "close": 121.82, "volume": 88061.317, "close_time": 1766703599999, "quote_volume": 10763346.98609, "trades": 46786, "taker_buy_base": 39899.425, "taker_buy_quote": 4872344.26436 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 121.81, "high": 122.12, "low": 119.71, "close": 120.06, "volume": 371328.784, "close_time": 1766707199999, "quote_volume": 44839876.05848, "trades": 90935, "taker_buy_base": 181061.659, "taker_buy_quote": 21889209.65876 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 120.05, "high": 120.34, "low": 119.24, "close": 120.33, "volume": 179799.185, "close_time": 1766710799999, "quote_volume": 21552770.48502, "trades": 65631, "taker_buy_base": 88053.992, "taker_buy_quote": 10554328.7808 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 120.34, "high": 121.18, "low": 120.19, "close": 120.81, "volume": 164884.989, "close_time": 1766714399999, "quote_volume": 19902646.40647, "trades": 44163, "taker_buy_base": 72572.274, "taker_buy_quote": 8759388.50947 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 120.81, "high": 124.39, "low": 120.81, "close": 123.47, "volume": 514404.853, "close_time": 1766717999999, "quote_volume": 63478550.40766, "trades": 142219, "taker_buy_base": 228132.833, "taker_buy_quote": 28134011.19527 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 123.47, "high": 123.74, "low": 122.48, "close": 122.67, "volume": 180765.884, "close_time": 1766721599999, "quote_volume": 22239316.87708, "trades": 54145, "taker_buy_base": 90901.95, "taker_buy_quote": 11171728.5331 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 122.67, "high": 122.99, "low": 121.8, "close": 122.85, "volume": 92107.861, "close_time": 1766725199999, "quote_volume": 11265444.08968, "trades": 36689, "taker_buy_base": 58220.276, "taker_buy_quote": 7120844.48056 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 122.85, "high": 123.49, "low": 122.67, "close": 123.29, "volume": 52100.308, "close_time": 1766728799999, "quote_volume": 6408344.95454, "trades": 24929, "taker_buy_base": 32855.98, "taker_buy_quote": 4041574.63175 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 123.3, "high": 123.79, "low": 123.3, "close": 123.48, "volume": 91728.153, "close_time": 1766732399999, "quote_volume": 11329613.31053, "trades": 30794, "taker_buy_base": 57272.32, "taker_buy_quote": 7074438.81953 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 123.48, "high": 123.99, "low": 122.57, "close": 122.72, "volume": 149239.387, "close_time": 1766735999999, "quote_volume": 18404122.8392, "trades": 46297, "taker_buy_base": 81272.563, "taker_buy_quote": 10019240.05055 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 122.71, "high": 123.13, "low": 122.29, "close": 122.69, "volume": 153212.18, "close_time": 1766739599999, "quote_volume": 18797765.68857, "trades": 44214, "taker_buy_base": 113676.15, "taker_buy_quote": 13948285.55799 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 122.69, "high": 124.13, "low": 122.53, "close": 123.68, "volume": 140144.216, "close_time": 1766743199999, "quote_volume": 17302126.70729, "trades": 35436, "taker_buy_base": 95475.011, "taker_buy_quote": 11784329.61264 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 123.69, "high": 123.92, "low": 123.44, "close": 123.75, "volume": 86920.083, "close_time": 1766746799999, "quote_volume": 10748964.57024, "trades": 26001, "taker_buy_base": 48432.529, "taker_buy_quote": 5989327.3358 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 123.76, "high": 123.93, "low": 123.34, "close": 123.84, "volume": 66920.442, "close_time": 1766750399999, "quote_volume": 8274786.95508, "trades": 26410, "taker_buy_base": 33787.691, "taker_buy_quote": 4177553.63569 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 123.83, "high": 124.2, "low": 123.76, "close": 123.96, "volume": 60970.449, "close_time": 1766753999999, "quote_volume": 7557359.78985, "trades": 26388, "taker_buy_base": 30692.942, "taker_buy_quote": 3804400.9806 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 123.97, "high": 125.14, "low": 123.87, "close": 124.89, "volume": 143919.779, "close_time": 1766757599999, "quote_volume": 17925704.15695, "trades": 54873, "taker_buy_base": 94764.421, "taker_buy_quote": 11803891.9311 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 124.9, "high": 124.98, "low": 122.07, "close": 122.24, "volume": 298026.109, "close_time": 1766761199999, "quote_volume": 36787386.06432, "trades": 142162, "taker_buy_base": 131141.601, "taker_buy_quote": 16183260.85353 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 122.23, "high": 122.23, "low": 120.45, "close": 121.55, "volume": 417737.338, "close_time": 1766764799999, "quote_volume": 50680226.44288, "trades": 184690, "taker_buy_base": 234812.24, "taker_buy_quote": 28483287.37378 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 121.55, "high": 122.26, "low": 121.17, "close": 121.24, "volume": 93943.029, "close_time": 1766768399999, "quote_volume": 11444520.55356, "trades": 60276, "taker_buy_base": 43290.566, "taker_buy_quote": 5274662.9836 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 121.25, "high": 122.4, "low": 121.24, "close": 121.85, "volume": 102740.0, "close_time": 1766771999999, "quote_volume": 12521323.89337, "trades": 53000, "taker_buy_base": 43866.773, "taker_buy_quote": 5345927.91937 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 121.85, "high": 122.22, "low": 121.74, "close": 122.07, "volume": 69756.434, "close_time": 1766775599999, "quote_volume": 8513537.87127, "trades": 32406, "taker_buy_base": 23284.005, "taker_buy_quote": 2841453.1296 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 122.07, "high": 122.4, "low": 121.74, "close": 122.15, "volume": 73995.855, "close_time": 1766779199999, "quote_volume": 9034885.3695, "trades": 27346, "taker_buy_base": 24103.275, "taker_buy_quote": 2942986.68331 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 122.16, "high": 122.67, "low": 121.9, "close": 122.41, "volume": 72974.682, "close_time": 1766782799999, "quote_volume": 8923609.91439, "trades": 30725, "taker_buy_base": 27783.493, "taker_buy_quote": 3397694.27945 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 122.42, "high": 122.64, "low": 122.05, "close": 122.07, "volume": 51803.023, "close_time": 1766786399999, "quote_volume": 6340229.19637, "trades": 19213, "taker_buy_base": 24430.753, "taker_buy_quote": 2989703.87877 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 122.07, "high": 122.45, "low": 121.82, "close": 122.45, "volume": 39801.321, "close_time": 1766789999999, "quote_volume": 4859007.30977, "trades": 19002, "taker_buy_base": 17160.291, "taker_buy_quote": 2095345.80135 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 122.45, "high": 122.57, "low": 122.18, "close": 122.26, "volume": 28621.002, "close_time": 1766793599999, "quote_volume": 3501545.74721, "trades": 15786, "taker_buy_base": 13937.381, "taker_buy_quote": 1705181.26449 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 122.27, "high": 122.38, "low": 121.91, "close": 122.09, "volume": 100676.431, "close_time": 1766797199999, "quote_volume": 12288548.70387, "trades": 17883, "taker_buy_base": 67004.293, "taker_buy_quote": 8178301.24616 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 122.09, "high": 122.32, "low": 121.86, "close": 122.31, "volume": 46724.199, "close_time": 1766800799999, "quote_volume": 5701552.6035, "trades": 13960, "taker_buy_base": 35079.367, "taker_buy_quote": 4280767.90159 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 122.32, "high": 122.44, "low": 122.13, "close": 122.33, "volume": 23006.812, "close_time": 1766804399999, "quote_volume": 2813225.06753, "trades": 10937, "taker_buy_base": 11397.61, "taker_buy_quote": 1393663.76915 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 122.33, "high": 123.8, "low": 122.29, "close": 123.67, "volume": 170513.033, "close_time": 1766807999999, "quote_volume": 21003226.4091, "trades": 29296, "taker_buy_base": 80099.036, "taker_buy_quote": 9871135.44959 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 123.67, "high": 123.74, "low": 122.9, "close": 122.99, "volume": 66207.165, "close_time": 1766811599999, "quote_volume": 8157259.34408, "trades": 20131, "taker_buy_base": 27896.692, "taker_buy_quote": 3435705.6035 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 122.99, "high": 123.29, "low": 122.97, "close": 123.17, "volume": 40541.743, "close_time": 1766815199999, "quote_volume": 4991473.9215, "trades": 15979, "taker_buy_base": 25271.443, "taker_buy_quote": 3111182.53901 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 123.18, "high": 123.18, "low": 122.77, "close": 123.03, "volume": 26167.47, "close_time": 1766818799999, "quote_volume": 3217353.25056, "trades": 12680, "taker_buy_base": 11784.667, "taker_buy_quote": 1449034.58498 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 123.04, "high": 123.44, "low": 123.03, "close": 123.16, "volume": 25476.394, "close_time": 1766822399999, "quote_volume": 3139629.22447, "trades": 14347, "taker_buy_base": 13346.082, "taker_buy_quote": 1644802.27512 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 123.15, "high": 123.34, "low": 122.83, "close": 122.84, "volume": 30277.217, "close_time": 1766825999999, "quote_volume": 3726525.41871, "trades": 11776, "taker_buy_base": 19838.544, "taker_buy_quote": 2441646.70283 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 122.84, "high": 123.22, "low": 122.83, "close": 123.0, "volume": 33476.38, "close_time": 1766829599999, "quote_volume": 4118186.38622, "trades": 18224, "taker_buy_base": 22003.636, "taker_buy_quote": 2706618.42225 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 123.0, "high": 123.13, "low": 122.51, "close": 122.88, "volume": 35012.053, "close_time": 1766833199999, "quote_volume": 4302605.64937, "trades": 21723, "taker_buy_base": 17862.872, "taker_buy_quote": 2195766.21879 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 122.89, "high": 123.21, "low": 122.84, "close": 122.99, "volume": 31583.751, "close_time": 1766836799999, "quote_volume": 3884120.75761, "trades": 18730, "taker_buy_base": 15146.046, "taker_buy_quote": 1862757.0855 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 122.98, "high": 123.21, "low": 122.75, "close": 122.89, "volume": 23413.828, "close_time": 1766840399999, "quote_volume": 2878911.65223, "trades": 14928, "taker_buy_base": 9738.283, "taker_buy_quote": 1197411.39751 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 122.89, "high": 123.3, "low": 122.74, "close": 123.0, "volume": 39170.128, "close_time": 1766843999999, "quote_volume": 4818962.55053, "trades": 21606, "taker_buy_base": 18422.408, "taker_buy_quote": 2266627.76955 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 123.01, "high": 123.35, "low": 122.85, "close": 123.33, "volume": 24686.751, "close_time": 1766847599999, "quote_volume": 3038625.82989, "trades": 15763, "taker_buy_base": 13126.875, "taker_buy_quote": 1615990.35713 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 123.33, "high": 123.66, "low": 123.15, "close": 123.31, "volume": 41184.886, "close_time": 1766851199999, "quote_volume": 5083643.08795, "trades": 20829, "taker_buy_base": 20716.808, "taker_buy_quote": 2557257.79487 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 123.32, "high": 123.44, "low": 122.93, "close": 122.97, "volume": 41362.133, "close_time": 1766854799999, "quote_volume": 5094957.51239, "trades": 20766, "taker_buy_base": 21568.194, "taker_buy_quote": 2656342.98345 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 122.97, "high": 123.45, "low": 122.76, "close": 123.38, "volume": 89372.775, "close_time": 1766858399999, "quote_volume": 10989490.70802, "trades": 24349, "taker_buy_base": 67479.756, "taker_buy_quote": 8296097.66716 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 123.38, "high": 123.45, "low": 123.0, "close": 123.22, "volume": 43468.3, "close_time": 1766861999999, "quote_volume": 5358932.03539, "trades": 14952, "taker_buy_base": 15506.88, "taker_buy_quote": 1911227.23276 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 123.21, "high": 123.45, "low": 123.05, "close": 123.28, "volume": 27777.749, "close_time": 1766865599999, "quote_volume": 3424027.63655, "trades": 12505, "taker_buy_base": 10289.748, "taker_buy_quote": 1267808.2266 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 123.27, "high": 123.81, "low": 123.27, "close": 123.59, "volume": 85884.048, "close_time": 1766869199999, "quote_volume": 10617452.7098, "trades": 16418, "taker_buy_base": 31081.678, "taker_buy_quote": 3842182.16334 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 123.59, "high": 124.58, "low": 123.58, "close": 124.55, "volume": 108600.632, "close_time": 1766872799999, "quote_volume": 13480820.57441, "trades": 22245, "taker_buy_base": 55504.396, "taker_buy_quote": 6889112.42684 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 124.55, "high": 124.97, "low": 123.67, "close": 123.91, "volume": 119901.754, "close_time": 1766876399999, "quote_volume": 14916733.69115, "trades": 37813, "taker_buy_base": 49059.401, "taker_buy_quote": 6103803.71384 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 123.91, "high": 125.08, "low": 123.91, "close": 124.73, "volume": 83316.48, "close_time": 1766879999999, "quote_volume": 10381370.92168, "trades": 30774, "taker_buy_base": 46190.345, "taker_buy_quote": 5754820.34313 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 124.74, "high": 124.9, "low": 124.28, "close": 124.38, "volume": 52007.2, "close_time": 1766883599999, "quote_volume": 6474830.53257, "trades": 24631, "taker_buy_base": 25582.188, "taker_buy_quote": 3184684.54315 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 124.37, "high": 124.62, "low": 123.96, "close": 123.98, "volume": 59759.427, "close_time": 1766887199999, "quote_volume": 7422234.35376, "trades": 22439, "taker_buy_base": 34073.105, "taker_buy_quote": 4232244.14656 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 123.98, "high": 124.41, "low": 123.9, "close": 124.22, "volume": 43172.703, "close_time": 1766890799999, "quote_volume": 5359626.77935, "trades": 16164, "taker_buy_base": 29234.603, "taker_buy_quote": 3628979.7415 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 124.23, "high": 124.3, "low": 123.96, "close": 124.13, "volume": 33317.814, "close_time": 1766894399999, "quote_volume": 4135391.11046, "trades": 13186, "taker_buy_base": 20221.19, "taker_buy_quote": 2509761.29443 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 124.12, "high": 124.32, "low": 124.0, "close": 124.1, "volume": 23922.35, "close_time": 1766897999999, "quote_volume": 2970724.10475, "trades": 12337, "taker_buy_base": 9335.204, "taker_buy_quote": 1159155.14987 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 124.1, "high": 124.1, "low": 123.61, "close": 123.78, "volume": 35443.599, "close_time": 1766901599999, "quote_volume": 4389760.98906, "trades": 17533, "taker_buy_base": 14312.299, "taker_buy_quote": 1772565.555 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 123.78, "high": 124.22, "low": 123.75, "close": 124.11, "volume": 30007.095, "close_time": 1766905199999, "quote_volume": 3721225.11446, "trades": 14558, "taker_buy_base": 13966.969, "taker_buy_quote": 1732025.10518 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 124.12, "high": 124.34, "low": 123.84, "close": 124.23, "volume": 43250.853, "close_time": 1766908799999, "quote_volume": 5368831.28281, "trades": 15161, "taker_buy_base": 16310.998, "taker_buy_quote": 2024608.24796 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 124.23, "high": 124.69, "low": 124.17, "close": 124.28, "volume": 55644.183, "close_time": 1766912399999, "quote_volume": 6922693.73342, "trades": 19952, "taker_buy_base": 25197.058, "taker_buy_quote": 3134840.65509 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 124.28, "high": 124.4, "low": 124.0, "close": 124.08, "volume": 39324.703, "close_time": 1766915999999, "quote_volume": 4884646.23372, "trades": 15542, "taker_buy_base": 18353.644, "taker_buy_quote": 2279684.77318 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 124.08, "high": 124.63, "low": 124.02, "close": 124.52, "volume": 68337.501, "close_time": 1766919599999, "quote_volume": 8506759.66794, "trades": 18445, "taker_buy_base": 28474.412, "taker_buy_quote": 3543313.55572 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 124.51, "high": 124.84, "low": 124.4, "close": 124.65, "volume": 47339.01, "close_time": 1766923199999, "quote_volume": 5900091.03548, "trades": 19015, "taker_buy_base": 29131.299, "taker_buy_quote": 3630673.97091 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 124.65, "high": 124.78, "low": 124.38, "close": 124.42, "volume": 39070.627, "close_time": 1766926799999, "quote_volume": 4865600.93376, "trades": 17314, "taker_buy_base": 18685.111, "taker_buy_quote": 2326928.37011 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 124.42, "high": 124.8, "low": 124.3, "close": 124.63, "volume": 60035.758, "close_time": 1766930399999, "quote_volume": 7477331.66369, "trades": 18401, "taker_buy_base": 23212.389, "taker_buy_quote": 2891368.8604 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 124.63, "high": 124.99, "low": 124.5, "close": 124.56, "volume": 64849.175, "close_time": 1766933999999, "quote_volume": 8091107.68731, "trades": 24064, "taker_buy_base": 36006.26, "taker_buy_quote": 4492425.90171 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 124.57, "high": 125.03, "low": 124.42, "close": 124.44, "volume": 82373.837, "close_time": 1766937599999, "quote_volume": 10276998.83096, "trades": 27181, "taker_buy_base": 51442.284, "taker_buy_quote": 6419263.29253 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 124.44, "high": 124.67, "low": 124.18, "close": 124.3, "volume": 70536.779, "close_time": 1766941199999, "quote_volume": 8775815.94066, "trades": 25376, "taker_buy_base": 45218.135, "taker_buy_quote": 5625008.98802 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 124.3, "high": 124.77, "low": 124.3, "close": 124.46, "volume": 38039.766, "close_time": 1766944799999, "quote_volume": 4737832.23006, "trades": 17446, "taker_buy_base": 19738.737, "taker_buy_quote": 2458036.96884 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 124.45, "high": 124.52, "low": 123.13, "close": 123.14, "volume": 266982.692, "close_time": 1766948399999, "quote_volume": 33010254.36072, "trades": 46803, "taker_buy_base": 182656.458, "taker_buy_quote": 22583280.49144 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 123.13, "high": 123.64, "low": 123.08, "close": 123.3, "volume": 151668.585, "close_time": 1766951999999, "quote_volume": 18701246.79716, "trades": 32710, "taker_buy_base": 97107.161, "taker_buy_quote": 11971369.97535 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 123.3, "high": 123.69, "low": 123.1, "close": 123.43, "volume": 32381.846, "close_time": 1766955599999, "quote_volume": 3996808.26008, "trades": 18850, "taker_buy_base": 15517.65, "taker_buy_quote": 1915262.72732 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 123.43, "high": 123.86, "low": 123.3, "close": 123.86, "volume": 125940.733, "close_time": 1766959199999, "quote_volume": 15583626.33106, "trades": 17571, "taker_buy_base": 56271.238, "taker_buy_quote": 6965033.2958 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 123.86, "high": 124.34, "low": 123.53, "close": 124.24, "volume": 163285.639, "close_time": 1766962799999, "quote_volume": 20233237.78738, "trades": 22436, "taker_buy_base": 97724.253, "taker_buy_quote": 12110564.86268 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 124.24, "high": 125.64, "low": 123.93, "close": 125.27, "volume": 202268.576, "close_time": 1766966399999, "quote_volume": 25243045.16166, "trades": 42178, "taker_buy_base": 93380.989, "taker_buy_quote": 11659202.71269 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 125.27, "high": 128.18, "low": 125.01, "close": 127.01, "volume": 380941.766, "close_time": 1766969999999, "quote_volume": 48242626.90126, "trades": 132802, "taker_buy_base": 210004.8, "taker_buy_quote": 26589640.57974 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 127.0, "high": 130.16, "low": 126.23, "close": 128.72, "volume": 575234.092, "close_time": 1766973599999, "quote_volume": 73822695.82835, "trades": 153410, "taker_buy_base": 286216.411, "taker_buy_quote": 36707159.7428 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 128.73, "high": 129.49, "low": 128.17, "close": 128.73, "volume": 265044.489, "close_time": 1766977199999, "quote_volume": 34153316.79077, "trades": 97910, "taker_buy_base": 129942.409, "taker_buy_quote": 16744789.1877 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 128.74, "high": 129.52, "low": 128.5, "close": 128.58, "volume": 349636.739, "close_time": 1766980799999, "quote_volume": 45076984.191, "trades": 80904, "taker_buy_base": 189008.393, "taker_buy_quote": 24368471.61463 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 128.58, "high": 129.15, "low": 128.22, "close": 128.57, "volume": 188780.979, "close_time": 1766984399999, "quote_volume": 24304603.61572, "trades": 51101, "taker_buy_base": 93065.226, "taker_buy_quote": 11981132.87583 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 128.57, "high": 128.58, "low": 127.59, "close": 127.72, "volume": 138116.358, "close_time": 1766987999999, "quote_volume": 17693427.51369, "trades": 38422, "taker_buy_base": 60936.687, "taker_buy_quote": 7804236.35179 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 127.72, "high": 128.07, "low": 127.5, "close": 127.78, "volume": 94853.89, "close_time": 1766991599999, "quote_volume": 12121553.65971, "trades": 32879, "taker_buy_base": 48461.911, "taker_buy_quote": 6193766.50891 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 127.79, "high": 127.99, "low": 127.2, "close": 127.88, "volume": 119032.276, "close_time": 1766995199999, "quote_volume": 15193285.18949, "trades": 42298, "taker_buy_base": 53034.473, "taker_buy_quote": 6770513.78591 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 127.88, "high": 128.47, "low": 127.71, "close": 127.9, "volume": 130710.747, "close_time": 1766998799999, "quote_volume": 16746635.27927, "trades": 39026, "taker_buy_base": 74543.989, "taker_buy_quote": 9552166.55288 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 127.9, "high": 128.0, "low": 125.41, "close": 126.07, "volume": 230033.385, "close_time": 1767002399999, "quote_volume": 29096375.05965, "trades": 93612, "taker_buy_base": 90068.949, "taker_buy_quote": 11385560.94541 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 126.07, "high": 126.37, "low": 125.5, "close": 125.69, "volume": 167720.609, "close_time": 1767005999999, "quote_volume": 21118268.72447, "trades": 42112, "taker_buy_base": 97112.417, "taker_buy_quote": 12229818.2566 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 125.68, "high": 125.68, "low": 125.01, "close": 125.08, "volume": 115690.94, "close_time": 1767009599999, "quote_volume": 14491604.14623, "trades": 34181, "taker_buy_base": 65964.468, "taker_buy_quote": 8263037.17808 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 125.08, "high": 125.41, "low": 122.91, "close": 123.71, "volume": 380665.788, "close_time": 1767013199999, "quote_volume": 47145246.61685, "trades": 133361, "taker_buy_base": 197604.526, "taker_buy_quote": 24465565.34169 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 123.72, "high": 124.12, "low": 122.96, "close": 123.27, "volume": 191311.756, "close_time": 1767016799999, "quote_volume": 23650952.30507, "trades": 59777, "taker_buy_base": 81348.507, "taker_buy_quote": 10058580.35588 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 123.26, "high": 124.55, "low": 122.36, "close": 123.45, "volume": 304561.716, "close_time": 1767020399999, "quote_volume": 37574613.59501, "trades": 139559, "taker_buy_base": 141571.743, "taker_buy_quote": 17462147.83615 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 123.45, "high": 124.13, "low": 123.15, "close": 123.44, "volume": 85320.439, "close_time": 1767023999999, "quote_volume": 10550326.63332, "trades": 73852, "taker_buy_base": 45685.918, "taker_buy_quote": 5650423.37399 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 123.43, "high": 123.73, "low": 122.63, "close": 123.48, "volume": 122580.719, "close_time": 1767027599999, "quote_volume": 15100453.61934, "trades": 62568, "taker_buy_base": 55923.093, "taker_buy_quote": 6889184.29848 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 123.48, "high": 123.9, "low": 123.02, "close": 123.9, "volume": 77258.227, "close_time": 1767031199999, "quote_volume": 9541028.99262, "trades": 43602, "taker_buy_base": 38819.573, "taker_buy_quote": 4794513.86576 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 123.89, "high": 123.98, "low": 122.98, "close": 123.13, "volume": 79755.991, "close_time": 1767034799999, "quote_volume": 9847311.54962, "trades": 40937, "taker_buy_base": 41216.25, "taker_buy_quote": 5091049.8737 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 123.13, "high": 123.51, "low": 122.86, "close": 123.06, "volume": 87138.035, "close_time": 1767038399999, "quote_volume": 10731889.14936, "trades": 35525, "taker_buy_base": 54966.529, "taker_buy_quote": 6769547.79473 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 123.07, "high": 123.62, "low": 122.86, "close": 123.34, "volume": 96413.858, "close_time": 1767041999999, "quote_volume": 11876895.83279, "trades": 37568, "taker_buy_base": 44375.378, "taker_buy_quote": 5466294.57631 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 123.33, "high": 123.59, "low": 123.16, "close": 123.45, "volume": 31609.448, "close_time": 1767045599999, "quote_volume": 3900321.47053, "trades": 18401, "taker_buy_base": 17110.22, "taker_buy_quote": 2110860.56575 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 123.45, "high": 123.61, "low": 123.18, "close": 123.43, "volume": 34345.992, "close_time": 1767049199999, "quote_volume": 4237628.2229, "trades": 18332, "taker_buy_base": 17654.465, "taker_buy_quote": 2177782.94429 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 123.43, "high": 123.6, "low": 123.2, "close": 123.28, "volume": 60836.866, "close_time": 1767052799999, "quote_volume": 7505259.62203, "trades": 23136, "taker_buy_base": 36102.381, "taker_buy_quote": 4453306.59863 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 123.28, "high": 123.34, "low": 122.9, "close": 123.1, "volume": 38407.421, "close_time": 1767056399999, "quote_volume": 4728707.54013, "trades": 20133, "taker_buy_base": 20177.043, "taker_buy_quote": 2484662.54955 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 123.11, "high": 123.46, "low": 122.76, "close": 123.19, "volume": 51325.613, "close_time": 1767059999999, "quote_volume": 6318964.40444, "trades": 24307, "taker_buy_base": 23680.519, "taker_buy_quote": 2915571.15001 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 123.2, "high": 123.26, "low": 122.58, "close": 122.99, "volume": 50964.322, "close_time": 1767063599999, "quote_volume": 6260481.00225, "trades": 36219, "taker_buy_base": 23370.71, "taker_buy_quote": 2871486.47327 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 123.0, "high": 123.93, "low": 122.76, "close": 123.8, "volume": 71593.015, "close_time": 1767067199999, "quote_volume": 8841313.1795, "trades": 29513, "taker_buy_base": 41206.367, "taker_buy_quote": 5087424.53222 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 123.79, "high": 124.22, "low": 123.6, "close": 123.95, "volume": 135577.887, "close_time": 1767070799999, "quote_volume": 16807722.03019, "trades": 28843, "taker_buy_base": 35442.145, "taker_buy_quote": 4392875.13064 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 123.95, "high": 124.02, "low": 123.2, "close": 123.42, "volume": 41703.051, "close_time": 1767074399999, "quote_volume": 5154655.96281, "trades": 22298, "taker_buy_base": 17487.648, "taker_buy_quote": 2160297.15361 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 123.42, "high": 124.06, "low": 123.38, "close": 123.91, "volume": 35100.585, "close_time": 1767077999999, "quote_volume": 4345230.29986, "trades": 21131, "taker_buy_base": 22919.658, "taker_buy_quote": 2836728.83233 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 123.91, "high": 124.35, "low": 123.8, "close": 124.02, "volume": 80365.822, "close_time": 1767081599999, "quote_volume": 9971848.85557, "trades": 23225, "taker_buy_base": 38934.44, "taker_buy_quote": 4830453.24843 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 124.02, "high": 125.15, "low": 124.0, "close": 124.81, "volume": 162877.116, "close_time": 1767085199999, "quote_volume": 20326506.66723, "trades": 58726, "taker_buy_base": 62867.438, "taker_buy_quote": 7844097.07334 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 124.81, "high": 125.09, "low": 124.4, "close": 124.84, "volume": 84828.712, "close_time": 1767088799999, "quote_volume": 10581280.77716, "trades": 33960, "taker_buy_base": 45116.464, "taker_buy_quote": 5627402.74754 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 124.84, "high": 124.98, "low": 124.48, "close": 124.58, "volume": 43627.664, "close_time": 1767092399999, "quote_volume": 5441026.8992, "trades": 25587, "taker_buy_base": 23664.38, "taker_buy_quote": 2951420.78097 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 124.59, "high": 124.65, "low": 124.02, "close": 124.3, "volume": 108012.196, "close_time": 1767095999999, "quote_volume": 13429471.48371, "trades": 28712, "taker_buy_base": 78285.641, "taker_buy_quote": 9732714.68363 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 124.29, "high": 124.65, "low": 124.1, "close": 124.28, "volume": 83284.086, "close_time": 1767099599999, "quote_volume": 10355943.17861, "trades": 29951, "taker_buy_base": 58337.849, "taker_buy_quote": 7254151.12201 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 124.28, "high": 124.44, "low": 123.92, "close": 124.27, "volume": 124177.433, "close_time": 1767103199999, "quote_volume": 15423093.08819, "trades": 39202, "taker_buy_base": 80797.655, "taker_buy_quote": 10035051.76484 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 124.27, "high": 125.35, "low": 123.54, "close": 125.03, "volume": 180905.315, "close_time": 1767106799999, "quote_volume": 22503636.04017, "trades": 99630, "taker_buy_base": 92172.47, "taker_buy_quote": 11467677.78446 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 125.03, "high": 125.26, "low": 124.03, "close": 125.16, "volume": 173208.59, "close_time": 1767110399999, "quote_volume": 21598406.08674, "trades": 86656, "taker_buy_base": 92214.504, "taker_buy_quote": 11500318.27445 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 125.16, "high": 126.52, "low": 124.88, "close": 125.67, "volume": 250474.895, "close_time": 1767113999999, "quote_volume": 31501151.71395, "trades": 91604, "taker_buy_base": 103344.104, "taker_buy_quote": 12994157.58134 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 125.67, "high": 126.0, "low": 124.43, "close": 124.71, "volume": 124562.186, "close_time": 1767117599999, "quote_volume": 15618199.47984, "trades": 54417, "taker_buy_base": 53917.456, "taker_buy_quote": 6762847.82889 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 124.7, "high": 124.72, "low": 124.2, "close": 124.54, "volume": 167839.315, "close_time": 1767121199999, "quote_volume": 20889720.34065, "trades": 41056, "taker_buy_base": 113222.409, "taker_buy_quote": 14091012.57523 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 124.53, "high": 124.81, "low": 123.78, "close": 124.71, "volume": 153043.936, "close_time": 1767124799999, "quote_volume": 19011302.61078, "trades": 50473, "taker_buy_base": 101213.754, "taker_buy_quote": 12570718.65967 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 124.71, "high": 124.82, "low": 123.86, "close": 124.03, "volume": 61687.343, "close_time": 1767128399999, "quote_volume": 7667622.76194, "trades": 32027, "taker_buy_base": 32329.866, "taker_buy_quote": 4017881.89234 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 124.03, "high": 124.2, "low": 123.5, "close": 123.99, "volume": 104400.793, "close_time": 1767131999999, "quote_volume": 12935834.01239, "trades": 27267, "taker_buy_base": 65638.631, "taker_buy_quote": 8133789.82173 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 123.99, "high": 124.6, "low": 123.89, "close": 124.44, "volume": 51056.777, "close_time": 1767135599999, "quote_volume": 6344959.4646, "trades": 21237, "taker_buy_base": 23989.021, "taker_buy_quote": 2980642.88884 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 124.43, "high": 125.14, "low": 124.3, "close": 125.01, "volume": 101607.443, "close_time": 1767139199999, "quote_volume": 12673699.60271, "trades": 29531, "taker_buy_base": 31813.069, "taker_buy_quote": 3966885.74784 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 125.02, "high": 125.07, "low": 124.41, "close": 124.95, "volume": 117447.451, "close_time": 1767142799999, "quote_volume": 14659552.61211, "trades": 35920, "taker_buy_base": 30292.442, "taker_buy_quote": 3779823.16394 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 124.94, "high": 125.95, "low": 124.83, "close": 125.54, "volume": 122215.05, "close_time": 1767146399999, "quote_volume": 15339968.99, "trades": 45568, "taker_buy_base": 46613.763, "taker_buy_quote": 5850134.67091 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 125.53, "high": 126.09, "low": 125.32, "close": 126.01, "volume": 83863.547, "close_time": 1767149999999, "quote_volume": 10543638.48196, "trades": 38746, "taker_buy_base": 43833.825, "taker_buy_quote": 5511767.38918 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 126.02, "high": 126.09, "low": 125.17, "close": 125.82, "volume": 62020.678, "close_time": 1767153599999, "quote_volume": 7792728.9395, "trades": 34213, "taker_buy_base": 23065.498, "taker_buy_quote": 2897291.18459 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 125.81, "high": 125.96, "low": 125.38, "close": 125.46, "volume": 54301.3, "close_time": 1767157199999, "quote_volume": 6822257.7759, "trades": 23951, "taker_buy_base": 20085.562, "taker_buy_quote": 2523268.66796 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 125.46, "high": 125.77, "low": 125.41, "close": 125.64, "volume": 29055.183, "close_time": 1767160799999, "quote_volume": 3649418.20376, "trades": 18882, "taker_buy_base": 14296.941, "taker_buy_quote": 1795713.80984 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 125.65, "high": 126.1, "low": 125.6, "close": 125.89, "volume": 57404.102, "close_time": 1767164399999, "quote_volume": 7227296.6525, "trades": 17683, "taker_buy_base": 19916.034, "taker_buy_quote": 2507238.94736 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 125.9, "high": 126.05, "low": 125.65, "close": 125.99, "volume": 63422.001, "close_time": 1767167999999, "quote_volume": 7982604.95964, "trades": 21059, "taker_buy_base": 21739.218, "taker_buy_quote": 2736496.49811 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 125.99, "high": 126.3, "low": 125.44, "close": 125.57, "volume": 63080.407, "close_time": 1767171599999, "quote_volume": 7942511.68731, "trades": 26210, "taker_buy_base": 25481.421, "taker_buy_quote": 3207425.66958 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 125.57, "high": 126.4, "low": 125.56, "close": 126.3, "volume": 51221.997, "close_time": 1767175199999, "quote_volume": 6451075.56166, "trades": 20547, "taker_buy_base": 21337.584, "taker_buy_quote": 2686061.88067 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 126.3, "high": 126.42, "low": 126.0, "close": 126.4, "volume": 73234.422, "close_time": 1767178799999, "quote_volume": 9243018.14889, "trades": 23631, "taker_buy_base": 31619.159, "taker_buy_quote": 3990326.85933 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 126.39, "high": 126.85, "low": 126.23, "close": 126.73, "volume": 66739.267, "close_time": 1767182399999, "quote_volume": 8441852.83079, "trades": 29320, "taker_buy_base": 40100.852, "taker_buy_quote": 5072025.97445 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 126.73, "high": 126.77, "low": 126.07, "close": 126.18, "volume": 43606.797, "close_time": 1767185999999, "quote_volume": 5515080.90139, "trades": 26280, "taker_buy_base": 18691.917, "taker_buy_quote": 2364123.3862 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 126.19, "high": 126.51, "low": 125.95, "close": 126.29, "volume": 59678.577, "close_time": 1767189599999, "quote_volume": 7533122.90404, "trades": 28535, "taker_buy_base": 32007.51, "taker_buy_quote": 4041057.47562 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 126.29, "high": 127.44, "low": 125.38, "close": 125.79, "volume": 157292.319, "close_time": 1767193199999, "quote_volume": 19877015.36784, "trades": 83908, "taker_buy_base": 88337.65, "taker_buy_quote": 11165449.78891 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 125.79, "high": 125.84, "low": 125.01, "close": 125.59, "volume": 223799.356, "close_time": 1767196799999, "quote_volume": 28061984.47083, "trades": 77616, "taker_buy_base": 117950.937, "taker_buy_quote": 14786796.40694 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 125.58, "high": 125.74, "low": 124.31, "close": 124.84, "volume": 106785.748, "close_time": 1767200399999, "quote_volume": 13345097.98431, "trades": 63024, "taker_buy_base": 51115.517, "taker_buy_quote": 6389289.66394 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 124.84, "high": 125.24, "low": 124.57, "close": 125.04, "volume": 74452.503, "close_time": 1767203999999, "quote_volume": 9293864.02426, "trades": 40143, "taker_buy_base": 40146.167, "taker_buy_quote": 5010653.80674 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 125.05, "high": 125.53, "low": 124.64, "close": 124.79, "volume": 76853.628, "close_time": 1767207599999, "quote_volume": 9619184.61092, "trades": 33568, "taker_buy_base": 39578.111, "taker_buy_quote": 4954849.1371 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 124.79, "high": 125.22, "low": 124.37, "close": 124.39, "volume": 65445.261, "close_time": 1767211199999, "quote_volume": 8165283.23558, "trades": 25040, "taker_buy_base": 38092.835, "taker_buy_quote": 4752723.01238 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 124.38, "high": 132.75, "low": 122.99, "close": 124.19, "volume": 1058788.321, "close_time": 1767214799999, "quote_volume": 132212061.18318, "trades": 174451, "taker_buy_base": 633815.277, "taker_buy_quote": 79504277.2211 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 124.19, "high": 124.48, "low": 123.98, "close": 124.46, "volume": 90506.438, "close_time": 1767218399999, "quote_volume": 11241975.32908, "trades": 30436, "taker_buy_base": 56829.064, "taker_buy_quote": 7058178.1646 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 124.45, "high": 125.16, "low": 124.25, "close": 124.86, "volume": 88871.076, "close_time": 1767221999999, "quote_volume": 11094901.67314, "trades": 29053, "taker_buy_base": 36024.919, "taker_buy_quote": 4495693.73261 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 124.86, "high": 125.05, "low": 124.6, "close": 124.65, "volume": 51558.229, "close_time": 1767225599999, "quote_volume": 6438098.16525, "trades": 18928, "taker_buy_base": 20519.065, "taker_buy_quote": 2561702.24573 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 124.64, "high": 125.25, "low": 124.6, "close": 125.15, "volume": 51890.427, "close_time": 1767229199999, "quote_volume": 6488617.42421, "trades": 20451, "taker_buy_base": 22746.001, "taker_buy_quote": 2843577.88951 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 125.15, "high": 125.8, "low": 124.91, "close": 124.99, "volume": 89320.416, "close_time": 1767232799999, "quote_volume": 11201056.75645, "trades": 30609, "taker_buy_base": 38284.073, "taker_buy_quote": 4800410.60054 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 124.98, "high": 125.22, "low": 124.79, "close": 125.18, "volume": 53034.168, "close_time": 1767236399999, "quote_volume": 6629183.72712, "trades": 19302, "taker_buy_base": 24571.655, "taker_buy_quote": 3071207.25009 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 125.18, "high": 125.41, "low": 125.01, "close": 125.21, "volume": 51681.327, "close_time": 1767239999999, "quote_volume": 6473250.79242, "trades": 16213, "taker_buy_base": 17599.567, "taker_buy_quote": 2203829.81907 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 125.22, "high": 125.27, "low": 124.8, "close": 124.96, "volume": 46321.071, "close_time": 1767243599999, "quote_volume": 5791966.85474, "trades": 19282, "taker_buy_base": 18806.292, "taker_buy_quote": 2351428.62653 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 124.95, "high": 125.32, "low": 124.95, "close": 125.3, "volume": 30922.782, "close_time": 1767247199999, "quote_volume": 3869095.93003, "trades": 14014, "taker_buy_base": 13615.46, "taker_buy_quote": 1703612.00308 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 125.3, "high": 125.32, "low": 124.88, "close": 124.89, "volume": 20148.98, "close_time": 1767250799999, "quote_volume": 2520846.51184, "trades": 9206, "taker_buy_base": 7001.695, "taker_buy_quote": 876135.44707 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 124.89, "high": 125.0, "low": 124.22, "close": 124.24, "volume": 58996.546, "close_time": 1767254399999, "quote_volume": 7348621.75118, "trades": 15517, "taker_buy_base": 39970.207, "taker_buy_quote": 4979023.02378 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 124.24, "high": 124.72, "low": 124.15, "close": 124.68, "volume": 67204.307, "close_time": 1767257999999, "quote_volume": 8361662.52335, "trades": 18897, "taker_buy_base": 44398.773, "taker_buy_quote": 5524066.61526 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 124.69, "high": 125.14, "low": 124.59, "close": 125.05, "volume": 130236.679, "close_time": 1767261599999, "quote_volume": 16275400.01239, "trades": 21142, "taker_buy_base": 31377.942, "taker_buy_quote": 3921187.53717 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 125.05, "high": 125.29, "low": 124.98, "close": 125.05, "volume": 102698.871, "close_time": 1767265199999, "quote_volume": 12855570.17725, "trades": 17026, "taker_buy_base": 17484.6, "taker_buy_quote": 2187919.584 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 125.05, "high": 125.23, "low": 124.76, "close": 125.22, "volume": 43113.12, "close_time": 1767268799999, "quote_volume": 5390448.36572, "trades": 15444, "taker_buy_base": 25487.799, "taker_buy_quote": 3186604.69835 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 125.23, "high": 125.28, "low": 125.01, "close": 125.02, "volume": 56707.556, "close_time": 1767272399999, "quote_volume": 7094950.65925, "trades": 13798, "taker_buy_base": 15598.438, "taker_buy_quote": 1951572.09943 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 125.03, "high": 125.13, "low": 124.71, "close": 124.73, "volume": 51727.981, "close_time": 1767275999999, "quote_volume": 6462449.22238, "trades": 14002, "taker_buy_base": 36700.431, "taker_buy_quote": 4584630.21968 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 124.73, "high": 124.92, "low": 124.39, "close": 124.71, "volume": 127476.025, "close_time": 1767279599999, "quote_volume": 15886227.01691, "trades": 26655, "taker_buy_base": 99980.38, "taker_buy_quote": 12459419.93239 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 124.71, "high": 125.23, "low": 124.58, "close": 124.96, "volume": 74840.987, "close_time": 1767283199999, "quote_volume": 9341792.62035, "trades": 29389, "taker_buy_base": 46260.181, "taker_buy_quote": 5773733.85857 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 124.96, "high": 125.02, "low": 124.28, "close": 124.45, "volume": 83420.803, "close_time": 1767286799999, "quote_volume": 10389483.21842, "trades": 25165, "taker_buy_base": 49618.694, "taker_buy_quote": 6179478.20603 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 124.44, "high": 125.65, "low": 124.3, "close": 125.2, "volume": 195309.961, "close_time": 1767290399999, "quote_volume": 24446438.46046, "trades": 43317, "taker_buy_base": 90151.358, "taker_buy_quote": 11274396.25881 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 125.2, "high": 125.39, "low": 125.03, "close": 125.35, "volume": 70465.58, "close_time": 1767293999999, "quote_volume": 8823316.10797, "trades": 21768, "taker_buy_base": 24186.363, "taker_buy_quote": 3028167.67807 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 125.34, "high": 125.79, "low": 125.22, "close": 125.76, "volume": 35341.649, "close_time": 1767297599999, "quote_volume": 4437234.18678, "trades": 16831, "taker_buy_base": 23620.688, "taker_buy_quote": 2965398.43227 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 125.76, "high": 125.95, "low": 125.31, "close": 125.39, "volume": 53454.868, "close_time": 1767301199999, "quote_volume": 6714956.30588, "trades": 18491, "taker_buy_base": 30189.253, "taker_buy_quote": 3792848.60239 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 125.39, "high": 125.69, "low": 125.31, "close": 125.41, "volume": 19874.928, "close_time": 1767304799999, "quote_volume": 2493600.9431, "trades": 11501, "taker_buy_base": 13036.952, "taker_buy_quote": 1635754.9821 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 125.41, "high": 126.25, "low": 125.37, "close": 126.08, "volume": 49625.229, "close_time": 1767308399999, "quote_volume": 6238310.60816, "trades": 26187, "taker_buy_base": 33932.049, "taker_buy_quote": 4265918.38972 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 126.08, "high": 127.25, "low": 125.75, "close": 126.9, "volume": 169850.717, "close_time": 1767311999999, "quote_volume": 21534467.97979, "trades": 51050, "taker_buy_base": 88353.241, "taker_buy_quote": 11201964.78587 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 126.91, "high": 127.16, "low": 126.44, "close": 126.79, "volume": 74686.492, "close_time": 1767315599999, "quote_volume": 9470481.17381, "trades": 35353, "taker_buy_base": 36855.411, "taker_buy_quote": 4672768.90099 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 126.79, "high": 126.95, "low": 126.05, "close": 126.18, "volume": 117222.17, "close_time": 1767319199999, "quote_volume": 14826102.84676, "trades": 29858, "taker_buy_base": 66920.011, "taker_buy_quote": 8462914.41706 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 126.18, "high": 126.67, "low": 125.84, "close": 126.58, "volume": 65348.775, "close_time": 1767322799999, "quote_volume": 8242208.20217, "trades": 31866, "taker_buy_base": 35825.04, "taker_buy_quote": 4518922.44434 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 126.57, "high": 127.99, "low": 126.41, "close": 127.53, "volume": 123310.725, "close_time": 1767326399999, "quote_volume": 15705024.67813, "trades": 73434, "taker_buy_base": 72255.413, "taker_buy_quote": 9199419.99806 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 127.53, "high": 127.72, "low": 126.95, "close": 126.98, "volume": 44989.199, "close_time": 1767329999999, "quote_volume": 5723242.69384, "trades": 31357, "taker_buy_base": 17802.733, "taker_buy_quote": 2264774.39514 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 126.98, "high": 127.42, "low": 126.75, "close": 127.34, "volume": 35007.511, "close_time": 1767333599999, "quote_volume": 4446424.85404, "trades": 23390, "taker_buy_base": 18591.57, "taker_buy_quote": 2361197.95556 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 127.34, "high": 127.72, "low": 127.25, "close": 127.32, "volume": 55279.25, "close_time": 1767337199999, "quote_volume": 7045526.1714, "trades": 22647, "taker_buy_base": 27325.405, "taker_buy_quote": 3482876.76255 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 127.33, "high": 127.58, "low": 126.91, "close": 127.13, "volume": 45062.255, "close_time": 1767340799999, "quote_volume": 5733716.17471, "trades": 21192, "taker_buy_base": 18948.461, "taker_buy_quote": 2412087.5829 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 127.14, "high": 127.97, "low": 127.13, "close": 127.96, "volume": 69445.744, "close_time": 1767344399999, "quote_volume": 8865482.49284, "trades": 28018, "taker_buy_base": 33256.041, "taker_buy_quote": 4245125.6738 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 127.96, "high": 129.89, "low": 127.81, "close": 129.4, "volume": 275803.639, "close_time": 1767347999999, "quote_volume": 35582353.44066, "trades": 84543, "taker_buy_base": 159874.085, "taker_buy_quote": 20625838.85337 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 129.39, "high": 129.99, "low": 128.88, "close": 128.94, "volume": 170117.095, "close_time": 1767351599999, "quote_volume": 22008044.60026, "trades": 58676, "taker_buy_base": 83248.498, "taker_buy_quote": 10772377.56143 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 128.95, "high": 128.98, "low": 128.0, "close": 128.22, "volume": 110177.807, "close_time": 1767355199999, "quote_volume": 14146614.36393, "trades": 38403, "taker_buy_base": 43577.914, "taker_buy_quote": 5594174.33068 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 128.21, "high": 128.65, "low": 127.91, "close": 128.42, "volume": 91303.144, "close_time": 1767358799999, "quote_volume": 11706291.93831, "trades": 33644, "taker_buy_base": 51592.961, "taker_buy_quote": 6615265.72835 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 128.43, "high": 128.8, "low": 128.28, "close": 128.37, "volume": 64831.513, "close_time": 1767362399999, "quote_volume": 8330491.22607, "trades": 25227, "taker_buy_base": 28697.39, "taker_buy_quote": 3687625.76625 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 128.37, "high": 129.65, "low": 126.82, "close": 128.73, "volume": 263476.222, "close_time": 1767365999999, "quote_volume": 33770494.72944, "trades": 133878, "taker_buy_base": 123389.314, "taker_buy_quote": 15824428.42919 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 128.74, "high": 129.53, "low": 127.41, "close": 128.98, "volume": 208059.681, "close_time": 1767369599999, "quote_volume": 26742501.73139, "trades": 122230, "taker_buy_base": 111922.096, "taker_buy_quote": 14384615.06384 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 128.98, "high": 131.79, "low": 128.68, "close": 130.92, "volume": 346163.77, "close_time": 1767373199999, "quote_volume": 45174949.84623, "trades": 152760, "taker_buy_base": 191403.84, "taker_buy_quote": 24968590.21144 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 130.92, "high": 132.3, "low": 130.69, "close": 131.44, "volume": 189737.838, "close_time": 1767376799999, "quote_volume": 24944931.92148, "trades": 103142, "taker_buy_base": 93100.189, "taker_buy_quote": 12244851.62792 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 131.44, "high": 132.03, "low": 130.35, "close": 130.8, "volume": 116804.848, "close_time": 1767380399999, "quote_volume": 15344267.50655, "trades": 72768, "taker_buy_base": 54440.393, "taker_buy_quote": 7156465.59694 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 130.8, "high": 131.79, "low": 130.64, "close": 131.63, "volume": 93264.364, "close_time": 1767383999999, "quote_volume": 12252860.43689, "trades": 52975, "taker_buy_base": 49791.163, "taker_buy_quote": 6541744.15283 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 131.63, "high": 132.13, "low": 130.83, "close": 131.14, "volume": 93661.784, "close_time": 1767387599999, "quote_volume": 12320979.78624, "trades": 49790, "taker_buy_base": 47152.086, "taker_buy_quote": 6205080.05132 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 131.14, "high": 132.16, "low": 131.14, "close": 131.92, "volume": 50749.63, "close_time": 1767391199999, "quote_volume": 6682029.71315, "trades": 25911, "taker_buy_base": 29726.764, "taker_buy_quote": 3913788.86128 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 131.93, "high": 133.25, "low": 131.9, "close": 132.64, "volume": 139843.755, "close_time": 1767394799999, "quote_volume": 18569210.10947, "trades": 64971, "taker_buy_base": 83454.786, "taker_buy_quote": 11082004.66295 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 132.63, "high": 132.75, "low": 131.92, "close": 132.29, "volume": 79880.161, "close_time": 1767398399999, "quote_volume": 10578956.9434, "trades": 32921, "taker_buy_base": 43589.767, "taker_buy_quote": 5774315.7329 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 132.28, "high": 132.93, "low": 132.24, "close": 132.53, "volume": 65120.039, "close_time": 1767401999999, "quote_volume": 8640010.80623, "trades": 32991, "taker_buy_base": 33921.976, "taker_buy_quote": 4500079.01449 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 132.53, "high": 132.97, "low": 132.36, "close": 132.64, "volume": 39194.72, "close_time": 1767405599999, "quote_volume": 5197054.46699, "trades": 24902, "taker_buy_base": 19013.329, "taker_buy_quote": 2521267.97151 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 132.64, "high": 133.11, "low": 132.06, "close": 132.85, "volume": 100264.947, "close_time": 1767409199999, "quote_volume": 13284267.16339, "trades": 30040, "taker_buy_base": 42849.764, "taker_buy_quote": 5674966.29479 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 132.85, "high": 133.17, "low": 132.19, "close": 132.83, "volume": 66264.959, "close_time": 1767412799999, "quote_volume": 8789905.3512, "trades": 29651, "taker_buy_base": 29866.564, "taker_buy_quote": 3961620.2444 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 132.83, "high": 132.93, "low": 132.19, "close": 132.37, "volume": 50009.13, "close_time": 1767416399999, "quote_volume": 6625224.30619, "trades": 24800, "taker_buy_base": 21951.87, "taker_buy_quote": 2908260.66742 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 132.37, "high": 132.54, "low": 131.63, "close": 131.9, "volume": 73601.026, "close_time": 1767419999999, "quote_volume": 9716598.33171, "trades": 25549, "taker_buy_base": 26379.831, "taker_buy_quote": 3481988.60804 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 131.89, "high": 132.28, "low": 131.05, "close": 131.18, "volume": 66266.224, "close_time": 1767423599999, "quote_volume": 8721839.7348, "trades": 29584, "taker_buy_base": 24520.796, "taker_buy_quote": 3229369.23079 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 131.18, "high": 131.4, "low": 129.6, "close": 130.1, "volume": 178441.656, "close_time": 1767427199999, "quote_volume": 23256734.35596, "trades": 69859, "taker_buy_base": 71489.631, "taker_buy_quote": 9313230.81316 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 130.09, "high": 131.03, "low": 129.8, "close": 130.69, "volume": 76819.741, "close_time": 1767430799999, "quote_volume": 10021042.56032, "trades": 42337, "taker_buy_base": 41760.342, "taker_buy_quote": 5448334.74509 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 130.69, "high": 131.44, "low": 130.38, "close": 131.17, "volume": 75803.726, "close_time": 1767434399999, "quote_volume": 9930344.75618, "trades": 30469, "taker_buy_base": 37753.346, "taker_buy_quote": 4947469.48856 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 131.17, "high": 131.23, "low": 130.8, "close": 130.96, "volume": 57389.673, "close_time": 1767437999999, "quote_volume": 7520178.67162, "trades": 19298, "taker_buy_base": 22432.696, "taker_buy_quote": 2939365.06579 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 130.96, "high": 131.0, "low": 130.46, "close": 130.71, "volume": 43591.87, "close_time": 1767441599999, "quote_volume": 5699219.9779, "trades": 17493, "taker_buy_base": 27359.778, "taker_buy_quote": 3577211.13759 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 130.71, "high": 130.94, "low": 130.5, "close": 130.91, "volume": 47052.305, "close_time": 1767445199999, "quote_volume": 6152014.59847, "trades": 20458, "taker_buy_base": 30038.565, "taker_buy_quote": 3927612.95832 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 130.9, "high": 131.4, "low": 130.8, "close": 131.29, "volume": 55206.355, "close_time": 1767448799999, "quote_volume": 7242431.26432, "trades": 18666, "taker_buy_base": 34875.724, "taker_buy_quote": 4575593.41177 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 131.3, "high": 132.18, "low": 131.13, "close": 131.99, "volume": 61438.627, "close_time": 1767452399999, "quote_volume": 8093206.34902, "trades": 29750, "taker_buy_base": 38938.722, "taker_buy_quote": 5128725.8301 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 132.0, "high": 132.03, "low": 131.23, "close": 131.47, "volume": 74865.05, "close_time": 1767455999999, "quote_volume": 9852558.87947, "trades": 22832, "taker_buy_base": 40258.893, "taker_buy_quote": 5299872.80315 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 131.48, "high": 132.0, "low": 131.47, "close": 131.78, "volume": 55959.567, "close_time": 1767459599999, "quote_volume": 7374525.04967, "trades": 24001, "taker_buy_base": 30110.147, "taker_buy_quote": 3968726.98189 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 131.77, "high": 132.04, "low": 131.65, "close": 131.89, "volume": 27187.871, "close_time": 1767463199999, "quote_volume": 3585484.55089, "trades": 13246, "taker_buy_base": 13866.894, "taker_buy_quote": 1828844.82819 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 131.9, "high": 132.12, "low": 131.61, "close": 131.97, "volume": 44069.506, "close_time": 1767466799999, "quote_volume": 5814487.70511, "trades": 14871, "taker_buy_base": 21868.095, "taker_buy_quote": 2885586.77362 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 131.97, "high": 131.97, "low": 131.66, "close": 131.78, "volume": 23508.785, "close_time": 1767470399999, "quote_volume": 3098410.87892, "trades": 11008, "taker_buy_base": 11930.337, "taker_buy_quote": 1572347.16559 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 131.78, "high": 132.03, "low": 131.35, "close": 131.99, "volume": 39065.219, "close_time": 1767473999999, "quote_volume": 5142914.64432, "trades": 17213, "taker_buy_base": 19559.31, "taker_buy_quote": 2576064.36215 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 131.99, "high": 133.07, "low": 131.81, "close": 132.87, "volume": 71888.136, "close_time": 1767477599999, "quote_volume": 9529774.45046, "trades": 28281, "taker_buy_base": 41815.667, "taker_buy_quote": 5543436.26368 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 132.87, "high": 133.99, "low": 132.59, "close": 133.43, "volume": 84528.122, "close_time": 1767481199999, "quote_volume": 11257429.98788, "trades": 36185, "taker_buy_base": 42395.444, "taker_buy_quote": 5647606.79896 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 133.43, "high": 133.76, "low": 133.1, "close": 133.37, "volume": 43086.245, "close_time": 1767484799999, "quote_volume": 5750262.71662, "trades": 23556, "taker_buy_base": 25684.074, "taker_buy_quote": 3427875.23272 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 133.37, "high": 134.97, "low": 133.31, "close": 134.57, "volume": 156334.505, "close_time": 1767488399999, "quote_volume": 21004850.44118, "trades": 96603, "taker_buy_base": 87161.91, "taker_buy_quote": 11711907.06246 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 134.57, "high": 134.75, "low": 133.42, "close": 133.96, "volume": 79064.376, "close_time": 1767491999999, "quote_volume": 10594997.40984, "trades": 46696, "taker_buy_base": 28554.414, "taker_buy_quote": 3827328.93922 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 133.96, "high": 134.02, "low": 133.48, "close": 133.73, "volume": 61968.019, "close_time": 1767495599999, "quote_volume": 8291584.41699, "trades": 29213, "taker_buy_base": 33317.22, "taker_buy_quote": 4458011.35493 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 133.73, "high": 134.7, "low": 133.66, "close": 134.62, "volume": 99718.281, "close_time": 1767499199999, "quote_volume": 13380905.53068, "trades": 36849, "taker_buy_base": 51062.889, "taker_buy_quote": 6854400.97167 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 134.62, "high": 134.87, "low": 134.24, "close": 134.3, "volume": 70514.846, "close_time": 1767502799999, "quote_volume": 9488727.51192, "trades": 35085, "taker_buy_base": 33006.683, "taker_buy_quote": 4442316.74626 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 134.31, "high": 134.62, "low": 134.26, "close": 134.57, "volume": 29719.635, "close_time": 1767506399999, "quote_volume": 3995338.95746, "trades": 17275, "taker_buy_base": 14179.301, "taker_buy_quote": 1906463.8159 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 134.56, "high": 135.0, "low": 133.7, "close": 133.76, "volume": 117636.352, "close_time": 1767509999999, "quote_volume": 15800247.33836, "trades": 45218, "taker_buy_base": 62795.556, "taker_buy_quote": 8435931.69548 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 133.76, "high": 134.14, "low": 133.66, "close": 133.8, "volume": 84514.533, "close_time": 1767513599999, "quote_volume": 11318244.16597, "trades": 28997, "taker_buy_base": 32886.905, "taker_buy_quote": 4403480.04704 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 133.8, "high": 134.18, "low": 133.2, "close": 134.12, "volume": 85882.019, "close_time": 1767517199999, "quote_volume": 11475559.35042, "trades": 38389, "taker_buy_base": 34880.185, "taker_buy_quote": 4662060.80444 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 134.11, "high": 134.57, "low": 133.84, "close": 134.32, "volume": 55854.953, "close_time": 1767520799999, "quote_volume": 7498989.64968, "trades": 30292, "taker_buy_base": 27405.067, "taker_buy_quote": 3679726.49392 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 134.32, "high": 134.88, "low": 134.23, "close": 134.7, "volume": 79656.023, "close_time": 1767524399999, "quote_volume": 10714753.4936, "trades": 30030, "taker_buy_base": 38929.521, "taker_buy_quote": 5236560.13518 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 134.7, "high": 134.7, "low": 134.16, "close": 134.39, "volume": 41786.198, "close_time": 1767527999999, "quote_volume": 5618704.43904, "trades": 27648, "taker_buy_base": 18317.22, "taker_buy_quote": 2463413.10095 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 134.39, "high": 134.9, "low": 134.2, "close": 134.34, "volume": 81045.065, "close_time": 1767531599999, "quote_volume": 10901843.0141, "trades": 32192, "taker_buy_base": 38164.434, "taker_buy_quote": 5134110.20541 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 134.34, "high": 134.56, "low": 133.75, "close": 134.52, "volume": 59178.133, "close_time": 1767535199999, "quote_volume": 7937473.60123, "trades": 28344, "taker_buy_base": 32002.932, "taker_buy_quote": 4293189.77883 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 134.53, "high": 135.0, "low": 134.25, "close": 134.96, "volume": 79310.873, "close_time": 1767538799999, "quote_volume": 10677525.97134, "trades": 31201, "taker_buy_base": 36735.309, "taker_buy_quote": 4946903.24929 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 134.97, "high": 135.35, "low": 134.29, "close": 134.91, "volume": 131236.145, "close_time": 1767542399999, "quote_volume": 17713754.13032, "trades": 49912, "taker_buy_base": 66095.68, "taker_buy_quote": 8921624.09242 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 134.91, "high": 135.54, "low": 134.75, "close": 135.11, "volume": 71149.421, "close_time": 1767545999999, "quote_volume": 9614953.43297, "trades": 41325, "taker_buy_base": 36034.169, "taker_buy_quote": 4869333.96939 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 135.11, "high": 135.37, "low": 134.81, "close": 134.83, "volume": 55598.271, "close_time": 1767549599999, "quote_volume": 7510741.75214, "trades": 30054, "taker_buy_base": 28648.275, "taker_buy_quote": 3870164.76428 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 134.83, "high": 134.88, "low": 133.71, "close": 134.21, "volume": 102170.835, "close_time": 1767553199999, "quote_volume": 13715418.24629, "trades": 45627, "taker_buy_base": 45790.889, "taker_buy_quote": 6145567.36696 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 134.2, "high": 134.21, "low": 133.12, "close": 133.56, "volume": 110680.69, "close_time": 1767556799999, "quote_volume": 14774448.1782, "trades": 51247, "taker_buy_base": 58863.217, "taker_buy_quote": 7856257.17643 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 133.55, "high": 134.26, "low": 133.4, "close": 134.03, "volume": 31281.258, "close_time": 1767560399999, "quote_volume": 4189836.21446, "trades": 20190, "taker_buy_base": 17474.873, "taker_buy_quote": 2340488.43501 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 134.04, "high": 134.58, "low": 133.72, "close": 133.94, "volume": 35042.907, "close_time": 1767563999999, "quote_volume": 4700310.13709, "trades": 24849, "taker_buy_base": 20811.146, "taker_buy_quote": 2791476.95412 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 133.93, "high": 134.44, "low": 133.79, "close": 134.16, "volume": 28429.871, "close_time": 1767567599999, "quote_volume": 3813837.03472, "trades": 24086, "taker_buy_base": 16978.713, "taker_buy_quote": 2278071.60753 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 134.17, "high": 134.86, "low": 133.66, "close": 134.12, "volume": 61495.904, "close_time": 1767571199999, "quote_volume": 8252125.13308, "trades": 51537, "taker_buy_base": 30921.807, "taker_buy_quote": 4149481.15593 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 134.12, "high": 135.84, "low": 134.01, "close": 135.55, "volume": 192370.707, "close_time": 1767574799999, "quote_volume": 25946131.51981, "trades": 96644, "taker_buy_base": 90059.885, "taker_buy_quote": 12149586.72017 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 135.55, "high": 137.75, "low": 135.28, "close": 136.75, "volume": 256690.596, "close_time": 1767578399999, "quote_volume": 35055992.46893, "trades": 122719, "taker_buy_base": 136937.672, "taker_buy_quote": 18696908.37187 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 136.76, "high": 137.23, "low": 135.69, "close": 136.87, "volume": 127983.224, "close_time": 1767581999999, "quote_volume": 17473401.29274, "trades": 56801, "taker_buy_base": 59238.95, "taker_buy_quote": 8091271.34574 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 136.88, "high": 137.33, "low": 136.58, "close": 136.64, "volume": 74836.466, "close_time": 1767585599999, "quote_volume": 10249547.10636, "trades": 38712, "taker_buy_base": 40319.205, "taker_buy_quote": 5522653.62849 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 136.64, "high": 136.79, "low": 135.0, "close": 135.69, "volume": 102719.319, "close_time": 1767589199999, "quote_volume": 13944275.68538, "trades": 52946, "taker_buy_base": 36865.632, "taker_buy_quote": 5006376.1966 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 135.69, "high": 136.32, "low": 135.03, "close": 135.07, "volume": 62378.048, "close_time": 1767592799999, "quote_volume": 8468615.8747, "trades": 36051, "taker_buy_base": 25966.124, "taker_buy_quote": 3526432.01469 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 135.06, "high": 135.71, "low": 134.63, "close": 135.63, "volume": 103250.587, "close_time": 1767596399999, "quote_volume": 13968280.50037, "trades": 40282, "taker_buy_base": 44097.968, "taker_buy_quote": 5967193.05971 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 135.63, "high": 135.76, "low": 135.09, "close": 135.45, "volume": 60463.171, "close_time": 1767599999999, "quote_volume": 8187568.76545, "trades": 28665, "taker_buy_base": 33672.562, "taker_buy_quote": 4560148.48053 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 135.45, "high": 135.95, "low": 135.21, "close": 135.22, "volume": 85947.101, "close_time": 1767603599999, "quote_volume": 11650895.12142, "trades": 37022, "taker_buy_base": 36305.302, "taker_buy_quote": 4922813.93219 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 135.21, "high": 135.69, "low": 134.75, "close": 135.45, "volume": 110133.715, "close_time": 1767607199999, "quote_volume": 14883606.78783, "trades": 49483, "taker_buy_base": 54272.429, "taker_buy_quote": 7336726.61754 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 135.45, "high": 136.06, "low": 135.27, "close": 135.8, "volume": 80563.912, "close_time": 1767610799999, "quote_volume": 10933638.73852, "trades": 38180, "taker_buy_base": 46681.294, "taker_buy_quote": 6335620.06061 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 135.81, "high": 135.82, "low": 135.24, "close": 135.77, "volume": 66113.496, "close_time": 1767614399999, "quote_volume": 8958552.13028, "trades": 31144, "taker_buy_base": 35049.866, "taker_buy_quote": 4748906.76139 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 135.77, "high": 135.83, "low": 134.91, "close": 135.13, "volume": 80342.282, "close_time": 1767617999999, "quote_volume": 10875639.95377, "trades": 43105, "taker_buy_base": 33335.762, "taker_buy_quote": 4514421.16888 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 135.13, "high": 135.4, "low": 133.26, "close": 133.81, "volume": 204636.64, "close_time": 1767621599999, "quote_volume": 27448950.00821, "trades": 87903, "taker_buy_base": 99268.962, "taker_buy_quote": 13312593.90264 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 133.81, "high": 135.62, "low": 133.18, "close": 134.99, "volume": 276200.464, "close_time": 1767625199999, "quote_volume": 37064755.18099, "trades": 156272, "taker_buy_base": 159792.848, "taker_buy_quote": 21456373.71557 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 134.99, "high": 136.47, "low": 134.14, "close": 136.13, "volume": 237682.597, "close_time": 1767628799999, "quote_volume": 32195827.97157, "trades": 117385, "taker_buy_base": 126125.46, "taker_buy_quote": 17096405.28309 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 136.13, "high": 136.3, "low": 134.98, "close": 135.4, "volume": 136963.204, "close_time": 1767632399999, "quote_volume": 18568312.83013, "trades": 73963, "taker_buy_base": 73668.631, "taker_buy_quote": 9986630.26559 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 135.41, "high": 136.85, "low": 134.31, "close": 136.52, "volume": 174002.666, "close_time": 1767635999999, "quote_volume": 23588437.29463, "trades": 82593, "taker_buy_base": 95081.768, "taker_buy_quote": 12894011.41026 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 136.53, "high": 137.58, "low": 135.7, "close": 137.37, "volume": 203397.958, "close_time": 1767639599999, "quote_volume": 27808445.06435, "trades": 82549, "taker_buy_base": 122350.686, "taker_buy_quote": 16729202.62339 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 137.38, "high": 138.82, "low": 137.1, "close": 138.23, "volume": 251113.909, "close_time": 1767643199999, "quote_volume": 34675495.20567, "trades": 116036, "taker_buy_base": 129928.16, "taker_buy_quote": 17944181.49286 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 138.23, "high": 139.87, "low": 137.72, "close": 137.87, "volume": 214126.265, "close_time": 1767646799999, "quote_volume": 29722728.765, "trades": 119901, "taker_buy_base": 109072.853, "taker_buy_quote": 15147638.20445 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 137.87, "high": 138.75, "low": 137.87, "close": 138.41, "volume": 98836.39, "close_time": 1767650399999, "quote_volume": 13664798.65719, "trades": 47893, "taker_buy_base": 54523.904, "taker_buy_quote": 7538757.33792 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 138.4, "high": 139.16, "low": 138.29, "close": 138.8, "volume": 61748.413, "close_time": 1767653999999, "quote_volume": 8567147.6914, "trades": 38598, "taker_buy_base": 36908.992, "taker_buy_quote": 5121065.29373 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 138.8, "high": 138.95, "low": 137.88, "close": 137.9, "volume": 65066.354, "close_time": 1767657599999, "quote_volume": 9010039.64942, "trades": 38298, "taker_buy_base": 33076.641, "taker_buy_quote": 4580947.68399 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 137.91, "high": 138.2, "low": 136.89, "close": 137.72, "volume": 126620.607, "close_time": 1767661199999, "quote_volume": 17408742.65888, "trades": 67045, "taker_buy_base": 54333.686, "taker_buy_quote": 7470446.03595 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 137.72, "high": 138.53, "low": 137.35, "close": 137.58, "volume": 95407.638, "close_time": 1767664799999, "quote_volume": 13161452.2547, "trades": 74562, "taker_buy_base": 49609.131, "taker_buy_quote": 6844920.89468 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 137.58, "high": 138.01, "low": 137.32, "close": 137.61, "volume": 64469.316, "close_time": 1767668399999, "quote_volume": 8873680.01871, "trades": 49271, "taker_buy_base": 32368.369, "taker_buy_quote": 4455710.9787 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 137.6, "high": 138.63, "low": 137.57, "close": 138.38, "volume": 55215.648, "close_time": 1767671999999, "quote_volume": 7625705.04504, "trades": 44473, "taker_buy_base": 32932.564, "taker_buy_quote": 4548117.60052 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 138.38, "high": 139.0, "low": 138.2, "close": 138.45, "volume": 79499.076, "close_time": 1767675599999, "quote_volume": 11023069.63541, "trades": 40137, "taker_buy_base": 38694.959, "taker_buy_quote": 5364446.4548 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 138.45, "high": 140.08, "low": 138.08, "close": 139.56, "volume": 158530.236, "close_time": 1767679199999, "quote_volume": 22052936.61482, "trades": 76381, "taker_buy_base": 101218.911, "taker_buy_quote": 14088223.7772 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 139.56, "high": 139.78, "low": 138.85, "close": 139.02, "volume": 133150.564, "close_time": 1767682799999, "quote_volume": 18547873.67475, "trades": 54878, "taker_buy_base": 64244.628, "taker_buy_quote": 8949353.38596 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 139.02, "high": 139.11, "low": 137.35, "close": 137.61, "volume": 135865.229, "close_time": 1767686399999, "quote_volume": 18743980.00434, "trades": 60579, "taker_buy_base": 56282.248, "taker_buy_quote": 7764159.47285 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 137.6, "high": 138.13, "low": 137.4, "close": 137.62, "volume": 86925.446, "close_time": 1767689999999, "quote_volume": 11978003.41064, "trades": 45989, "taker_buy_base": 46293.761, "taker_buy_quote": 6379761.55797 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 137.61, "high": 138.42, "low": 137.5, "close": 137.79, "volume": 81500.842, "close_time": 1767693599999, "quote_volume": 11254175.61006, "trades": 45669, "taker_buy_base": 41556.87, "taker_buy_quote": 5739008.61181 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 137.79, "high": 138.11, "low": 137.42, "close": 137.74, "volume": 76434.415, "close_time": 1767697199999, "quote_volume": 10536517.83169, "trades": 39146, "taker_buy_base": 32939.24, "taker_buy_quote": 4541723.24786 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 137.74, "high": 139.7, "low": 137.65, "close": 139.5, "volume": 171181.225, "close_time": 1767700799999, "quote_volume": 23772738.61522, "trades": 62224, "taker_buy_base": 94567.083, "taker_buy_quote": 13132355.89125 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 139.5, "high": 139.62, "low": 138.86, "close": 139.09, "volume": 84117.456, "close_time": 1767704399999, "quote_volume": 11713243.73065, "trades": 34244, "taker_buy_base": 35107.985, "taker_buy_quote": 4889464.63132 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 139.08, "high": 139.45, "low": 138.72, "close": 139.1, "volume": 95082.392, "close_time": 1767707999999, "quote_volume": 13219920.46092, "trades": 49079, "taker_buy_base": 47604.057, "taker_buy_quote": 6617570.37599 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 139.11, "high": 143.48, "low": 139.11, "close": 142.0, "volume": 648244.591, "close_time": 1767711599999, "quote_volume": 92020519.19672, "trades": 245392, "taker_buy_base": 349482.588, "taker_buy_quote": 49610522.48494 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 142.0, "high": 143.22, "low": 141.12, "close": 141.6, "volume": 336686.734, "close_time": 1767715199999, "quote_volume": 47848017.53527, "trades": 170070, "taker_buy_base": 165054.104, "taker_buy_quote": 23452910.51506 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 141.59, "high": 141.95, "low": 138.15, "close": 138.92, "volume": 311241.547, "close_time": 1767718799999, "quote_volume": 43525363.30057, "trades": 164183, "taker_buy_base": 125036.995, "taker_buy_quote": 17487221.97306 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 138.91, "high": 139.17, "low": 136.42, "close": 136.52, "volume": 318451.56, "close_time": 1767722399999, "quote_volume": 43804609.02117, "trades": 140734, "taker_buy_base": 139208.611, "taker_buy_quote": 19154912.54516 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 136.51, "high": 138.0, "low": 136.19, "close": 137.57, "volume": 154970.922, "close_time": 1767725999999, "quote_volume": 21281643.6458, "trades": 98013, "taker_buy_base": 82672.467, "taker_buy_quote": 11357078.23554 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 137.57, "high": 138.08, "low": 137.31, "close": 137.53, "volume": 56972.823, "close_time": 1767729599999, "quote_volume": 7843203.39238, "trades": 40528, "taker_buy_base": 28192.234, "taker_buy_quote": 3882070.84876 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 137.53, "high": 139.19, "low": 137.51, "close": 138.95, "volume": 115009.652, "close_time": 1767733199999, "quote_volume": 15936338.67577, "trades": 56391, "taker_buy_base": 68128.462, "taker_buy_quote": 9438928.65179 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 138.96, "high": 141.99, "low": 138.68, "close": 140.24, "volume": 216177.402, "close_time": 1767736799999, "quote_volume": 30434345.29546, "trades": 107172, "taker_buy_base": 105155.632, "taker_buy_quote": 14792450.82095 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 140.23, "high": 141.0, "low": 139.51, "close": 140.03, "volume": 91267.491, "close_time": 1767740399999, "quote_volume": 12789309.92991, "trades": 57046, "taker_buy_base": 44875.082, "taker_buy_quote": 6289352.97866 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 140.04, "high": 141.37, "low": 140.03, "close": 141.08, "volume": 78772.305, "close_time": 1767743999999, "quote_volume": 11095842.42132, "trades": 54194, "taker_buy_base": 44116.201, "taker_buy_quote": 6212427.69778 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 141.08, "high": 141.4, "low": 139.78, "close": 139.85, "volume": 86612.488, "close_time": 1767747599999, "quote_volume": 12180355.95538, "trades": 68007, "taker_buy_base": 42108.707, "taker_buy_quote": 5921257.11899 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 139.85, "high": 140.63, "low": 138.8, "close": 138.91, "volume": 107125.19, "close_time": 1767751199999, "quote_volume": 14940802.88865, "trades": 78980, "taker_buy_base": 41069.533, "taker_buy_quote": 5733921.33787 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 138.9, "high": 140.1, "low": 138.52, "close": 139.95, "volume": 120744.729, "close_time": 1767754799999, "quote_volume": 16814132.20898, "trades": 59145, "taker_buy_base": 69907.107, "taker_buy_quote": 9738713.37028 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 139.95, "high": 140.55, "low": 139.38, "close": 139.58, "volume": 51158.803, "close_time": 1767758399999, "quote_volume": 7158695.08179, "trades": 40184, "taker_buy_base": 23218.925, "taker_buy_quote": 3249763.47194 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 139.59, "high": 139.72, "low": 138.72, "close": 138.78, "volume": 45514.311, "close_time": 1767761999999, "quote_volume": 6335250.84131, "trades": 32641, "taker_buy_base": 13403.304, "taker_buy_quote": 1866019.80627 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 138.78, "high": 139.34, "low": 138.15, "close": 138.52, "volume": 80758.31, "close_time": 1767765599999, "quote_volume": 11202064.71177, "trades": 41882, "taker_buy_base": 34057.193, "taker_buy_quote": 4723746.60215 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 138.52, "high": 139.08, "low": 138.47, "close": 138.79, "volume": 70474.704, "close_time": 1767769199999, "quote_volume": 9785168.69475, "trades": 32603, "taker_buy_base": 36860.284, "taker_buy_quote": 5119070.91846 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 138.8, "high": 139.45, "low": 138.79, "close": 139.39, "volume": 58162.067, "close_time": 1767772799999, "quote_volume": 8093806.3281, "trades": 25830, "taker_buy_base": 31106.088, "taker_buy_quote": 4327416.41959 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 139.39, "high": 139.8, "low": 139.09, "close": 139.41, "volume": 73725.198, "close_time": 1767776399999, "quote_volume": 10283844.92992, "trades": 47304, "taker_buy_base": 32980.053, "taker_buy_quote": 4601429.14148 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 139.4, "high": 139.49, "low": 136.56, "close": 136.89, "volume": 243466.145, "close_time": 1767779999999, "quote_volume": 33476922.05826, "trades": 119617, "taker_buy_base": 102675.126, "taker_buy_quote": 14113763.552 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 136.89, "high": 137.71, "low": 136.75, "close": 137.57, "volume": 103091.593, "close_time": 1767783599999, "quote_volume": 14157080.59107, "trades": 50820, "taker_buy_base": 55644.949, "taker_buy_quote": 7640598.23793 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 137.58, "high": 138.21, "low": 137.51, "close": 137.93, "volume": 55242.726, "close_time": 1767787199999, "quote_volume": 7620542.92355, "trades": 35987, "taker_buy_base": 33764.524, "taker_buy_quote": 4657464.67263 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 137.93, "high": 138.21, "low": 137.61, "close": 137.92, "volume": 48477.937, "close_time": 1767790799999, "quote_volume": 6682321.59391, "trades": 34394, "taker_buy_base": 22139.029, "taker_buy_quote": 3051679.59971 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 137.93, "high": 138.51, "low": 137.55, "close": 138.13, "volume": 72559.766, "close_time": 1767794399999, "quote_volume": 10016706.65111, "trades": 47099, "taker_buy_base": 39552.977, "taker_buy_quote": 5462628.22004 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 138.14, "high": 138.21, "low": 136.58, "close": 138.02, "volume": 180577.066, "close_time": 1767797999999, "quote_volume": 24814150.62066, "trades": 121977, "taker_buy_base": 93764.02, "taker_buy_quote": 12888003.32535 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 138.03, "high": 138.08, "low": 135.25, "close": 135.7, "volume": 267740.452, "close_time": 1767801599999, "quote_volume": 36429041.76617, "trades": 162360, "taker_buy_base": 118515.902, "taker_buy_quote": 16121779.56736 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 135.7, "high": 136.68, "low": 135.32, "close": 135.7, "volume": 128986.947, "close_time": 1767805199999, "quote_volume": 17536206.05518, "trades": 71529, "taker_buy_base": 61605.544, "taker_buy_quote": 8376376.57868 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 135.7, "high": 136.48, "low": 135.39, "close": 135.6, "volume": 78599.63, "close_time": 1767808799999, "quote_volume": 10683445.15121, "trades": 60712, "taker_buy_base": 40089.102, "taker_buy_quote": 5448747.14755 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 135.6, "high": 135.91, "low": 134.73, "close": 135.26, "volume": 130696.421, "close_time": 1767812399999, "quote_volume": 17680155.79922, "trades": 74422, "taker_buy_base": 66905.321, "taker_buy_quote": 9053505.13416 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 135.25, "high": 136.0, "low": 134.41, "close": 135.76, "volume": 63710.75, "close_time": 1767815999999, "quote_volume": 8607684.41738, "trades": 56816, "taker_buy_base": 32452.091, "taker_buy_quote": 4386860.57066 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 135.76, "high": 136.0, "low": 135.0, "close": 135.79, "volume": 50598.477, "close_time": 1767819599999, "quote_volume": 6861628.62141, "trades": 50880, "taker_buy_base": 22821.146, "taker_buy_quote": 3095041.45626 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 135.79, "high": 136.35, "low": 135.68, "close": 136.19, "volume": 44424.622, "close_time": 1767823199999, "quote_volume": 6048659.11984, "trades": 27620, "taker_buy_base": 22914.133, "taker_buy_quote": 3119831.21774 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 136.18, "high": 136.82, "low": 135.77, "close": 136.5, "volume": 65380.96, "close_time": 1767826799999, "quote_volume": 8913501.49504, "trades": 33918, "taker_buy_base": 35724.119, "taker_buy_quote": 4872355.82767 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 136.5, "high": 137.05, "low": 135.86, "close": 136.39, "volume": 93812.886, "close_time": 1767830399999, "quote_volume": 12818281.30112, "trades": 49937, "taker_buy_base": 61644.643, "taker_buy_quote": 8424806.2108 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 136.39, "high": 136.97, "low": 136.0, "close": 136.83, "volume": 50559.873, "close_time": 1767833999999, "quote_volume": 6897131.40912, "trades": 35800, "taker_buy_base": 28363.139, "taker_buy_quote": 3869960.78542 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 136.83, "high": 137.42, "low": 136.7, "close": 136.82, "volume": 57996.739, "close_time": 1767837599999, "quote_volume": 7944952.07969, "trades": 28708, "taker_buy_base": 25403.839, "taker_buy_quote": 3481316.22744 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 136.82, "high": 138.0, "low": 136.58, "close": 137.93, "volume": 176153.474, "close_time": 1767841199999, "quote_volume": 24213364.16952, "trades": 80222, "taker_buy_base": 103643.862, "taker_buy_quote": 14250879.84354 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 137.93, "high": 138.32, "low": 136.59, "close": 136.75, "volume": 97293.922, "close_time": 1767844799999, "quote_volume": 13367558.95181, "trades": 58918, "taker_buy_base": 46197.468, "taker_buy_quote": 6350097.98125 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 136.74, "high": 138.33, "low": 136.43, "close": 137.65, "volume": 101238.127, "close_time": 1767848399999, "quote_volume": 13924058.01645, "trades": 55220, "taker_buy_base": 51093.974, "taker_buy_quote": 7027365.09419 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 137.65, "high": 138.07, "low": 136.5, "close": 136.64, "volume": 67911.072, "close_time": 1767851999999, "quote_volume": 9336988.42046, "trades": 39392, "taker_buy_base": 28383.604, "taker_buy_quote": 3902023.41449 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 136.65, "high": 136.76, "low": 134.74, "close": 134.85, "volume": 145510.575, "close_time": 1767855599999, "quote_volume": 19709378.38159, "trades": 77352, "taker_buy_base": 50736.576, "taker_buy_quote": 6877316.30811 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 134.86, "high": 135.99, "low": 133.79, "close": 135.9, "volume": 178654.597, "close_time": 1767859199999, "quote_volume": 24112366.45717, "trades": 86449, "taker_buy_base": 86752.396, "taker_buy_quote": 11713634.86564 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 135.9, "high": 136.22, "low": 135.05, "close": 135.11, "volume": 67713.592, "close_time": 1767862799999, "quote_volume": 9187816.67956, "trades": 43149, "taker_buy_base": 30402.972, "taker_buy_quote": 4125121.2298 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 135.12, "high": 135.52, "low": 134.36, "close": 134.47, "volume": 74168.63, "close_time": 1767866399999, "quote_volume": 9995099.74682, "trades": 44754, "taker_buy_base": 30597.364, "taker_buy_quote": 4123830.40787 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 134.48, "high": 135.44, "low": 133.92, "close": 135.1, "volume": 113503.182, "close_time": 1767869999999, "quote_volume": 15284498.05921, "trades": 49316, "taker_buy_base": 66927.855, "taker_buy_quote": 9016682.58003 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 135.1, "high": 135.29, "low": 134.28, "close": 134.79, "volume": 68221.89, "close_time": 1767873599999, "quote_volume": 9189729.51735, "trades": 35722, "taker_buy_base": 32997.295, "taker_buy_quote": 4445760.43738 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 134.8, "high": 134.83, "low": 133.72, "close": 134.14, "volume": 85890.651, "close_time": 1767877199999, "quote_volume": 11524813.44637, "trades": 40417, "taker_buy_base": 44836.315, "taker_buy_quote": 6017664.23874 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 134.13, "high": 134.59, "low": 133.72, "close": 134.46, "volume": 66373.583, "close_time": 1767880799999, "quote_volume": 8909049.29187, "trades": 36194, "taker_buy_base": 33961.068, "taker_buy_quote": 4559581.5384 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 134.46, "high": 134.5, "low": 132.67, "close": 134.04, "volume": 302785.642, "close_time": 1767884399999, "quote_volume": 40487412.17093, "trades": 128289, "taker_buy_base": 135719.023, "taker_buy_quote": 18151278.8001 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 134.03, "high": 136.55, "low": 133.4, "close": 136.41, "volume": 208878.7, "close_time": 1767887999999, "quote_volume": 28248918.31944, "trades": 146495, "taker_buy_base": 102868.019, "taker_buy_quote": 13910349.20948 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 136.41, "high": 138.22, "low": 136.25, "close": 138.19, "volume": 200574.021, "close_time": 1767891599999, "quote_volume": 27486839.86251, "trades": 122455, "taker_buy_base": 106735.359, "taker_buy_quote": 14633677.66235 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 138.19, "high": 138.83, "low": 137.27, "close": 138.72, "volume": 178988.651, "close_time": 1767895199999, "quote_volume": 24743802.42582, "trades": 92997, "taker_buy_base": 110385.263, "taker_buy_quote": 15263498.88839 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 138.72, "high": 139.06, "low": 137.9, "close": 138.08, "volume": 142072.66, "close_time": 1767898799999, "quote_volume": 19681434.95794, "trades": 66720, "taker_buy_base": 64510.757, "taker_buy_quote": 8940837.43362 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 138.09, "high": 138.41, "low": 137.2, "close": 137.53, "volume": 113751.753, "close_time": 1767902399999, "quote_volume": 15676969.41, "trades": 61481, "taker_buy_base": 58267.755, "taker_buy_quote": 8031288.46119 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 137.53, "high": 137.86, "low": 136.52, "close": 137.69, "volume": 132032.944, "close_time": 1767905999999, "quote_volume": 18100493.29397, "trades": 66364, "taker_buy_base": 68948.851, "taker_buy_quote": 9453004.36704 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 137.69, "high": 139.84, "low": 137.69, "close": 139.61, "volume": 143222.135, "close_time": 1767909599999, "quote_volume": 19867286.226, "trades": 51635, "taker_buy_base": 85524.49, "taker_buy_quote": 11866277.72604 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 139.61, "high": 140.07, "low": 138.3, "close": 138.87, "volume": 189954.697, "close_time": 1767913199999, "quote_volume": 26515804.72318, "trades": 64460, "taker_buy_base": 105980.107, "taker_buy_quote": 14800691.13865 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 138.87, "high": 139.19, "low": 138.24, "close": 138.37, "volume": 149986.725, "close_time": 1767916799999, "quote_volume": 20806107.04673, "trades": 43154, "taker_buy_base": 71061.257, "taker_buy_quote": 9854860.79486 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 138.37, "high": 139.35, "low": 138.28, "close": 139.13, "volume": 103915.389, "close_time": 1767920399999, "quote_volume": 14439088.20916, "trades": 33988, "taker_buy_base": 44586.986, "taker_buy_quote": 6193444.27843 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 139.13, "high": 139.6, "low": 137.74, "close": 138.29, "volume": 162596.573, "close_time": 1767923999999, "quote_volume": 22528212.26788, "trades": 65436, "taker_buy_base": 92928.364, "taker_buy_quote": 12882455.98425 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 138.28, "high": 139.54, "low": 138.21, "close": 138.98, "volume": 113541.932, "close_time": 1767927599999, "quote_volume": 15791924.87441, "trades": 50259, "taker_buy_base": 47338.371, "taker_buy_quote": 6584372.24185 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 138.97, "high": 141.17, "low": 138.9, "close": 140.81, "volume": 277494.874, "close_time": 1767931199999, "quote_volume": 38877749.74584, "trades": 64746, "taker_buy_base": 141198.376, "taker_buy_quote": 19796756.69885 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 140.81, "high": 141.08, "low": 139.65, "close": 139.76, "volume": 135037.317, "close_time": 1767934799999, "quote_volume": 18959979.24481, "trades": 43647, "taker_buy_base": 52252.518, "taker_buy_quote": 7331713.01415 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 139.75, "high": 140.16, "low": 139.46, "close": 139.95, "volume": 69128.256, "close_time": 1767938399999, "quote_volume": 9666403.04373, "trades": 33539, "taker_buy_base": 38169.62, "taker_buy_quote": 5338171.25526 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 139.95, "high": 140.86, "low": 139.66, "close": 140.7, "volume": 67231.412, "close_time": 1767941999999, "quote_volume": 9430185.15601, "trades": 33358, "taker_buy_base": 43105.707, "taker_buy_quote": 6047591.56355 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 140.71, "high": 140.73, "low": 139.54, "close": 139.54, "volume": 100116.473, "close_time": 1767945599999, "quote_volume": 14030988.55242, "trades": 40413, "taker_buy_base": 39767.309, "taker_buy_quote": 5574650.63683 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 139.55, "high": 139.68, "low": 137.04, "close": 137.93, "volume": 291724.205, "close_time": 1767949199999, "quote_volume": 40419013.13898, "trades": 92182, "taker_buy_base": 137570.158, "taker_buy_quote": 19065819.51282 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 137.94, "high": 139.08, "low": 137.9, "close": 138.43, "volume": 140247.94, "close_time": 1767952799999, "quote_volume": 19432580.77963, "trades": 54352, "taker_buy_base": 79764.254, "taker_buy_quote": 11049156.68003 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 138.43, "high": 139.0, "low": 138.13, "close": 138.72, "volume": 62350.548, "close_time": 1767956399999, "quote_volume": 8646391.18717, "trades": 30742, "taker_buy_base": 33265.576, "taker_buy_quote": 4612967.58573 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 138.73, "high": 138.91, "low": 138.07, "close": 138.28, "volume": 126942.872, "close_time": 1767959999999, "quote_volume": 17563823.88858, "trades": 34666, "taker_buy_base": 79112.371, "taker_buy_quote": 10944085.51715 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 138.27, "high": 138.64, "low": 137.58, "close": 137.72, "volume": 71511.069, "close_time": 1767963599999, "quote_volume": 9866922.89558, "trades": 32401, "taker_buy_base": 37430.95, "taker_buy_quote": 5163852.06479 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 137.72, "high": 139.44, "low": 137.66, "close": 138.64, "volume": 219601.688, "close_time": 1767967199999, "quote_volume": 30386928.27599, "trades": 68056, "taker_buy_base": 134124.034, "taker_buy_quote": 18556417.78418 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 138.64, "high": 138.64, "low": 136.46, "close": 136.87, "volume": 241081.187, "close_time": 1767970799999, "quote_volume": 33112895.81944, "trades": 119876, "taker_buy_base": 114121.677, "taker_buy_quote": 15673800.82394 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 136.86, "high": 140.89, "low": 136.13, "close": 138.82, "volume": 433149.695, "close_time": 1767974399999, "quote_volume": 60019937.54194, "trades": 242276, "taker_buy_base": 241189.207, "taker_buy_quote": 33428244.98309 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 138.82, "high": 140.25, "low": 138.72, "close": 139.95, "volume": 154716.873, "close_time": 1767977999999, "quote_volume": 21603642.57807, "trades": 102274, "taker_buy_base": 92229.079, "taker_buy_quote": 12878849.27728 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 139.95, "high": 140.08, "low": 137.35, "close": 138.5, "volume": 219286.104, "close_time": 1767981599999, "quote_volume": 30374043.55281, "trades": 84423, "taker_buy_base": 100233.652, "taker_buy_quote": 13889050.81996 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 138.5, "high": 138.5, "low": 135.79, "close": 136.83, "volume": 319016.542, "close_time": 1767985199999, "quote_volume": 43696937.56136, "trades": 90970, "taker_buy_base": 153332.024, "taker_buy_quote": 21042739.12164 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 136.83, "high": 136.83, "low": 135.44, "close": 135.81, "volume": 83723.138, "close_time": 1767988799999, "quote_volume": 11381366.3269, "trades": 56466, "taker_buy_base": 42168.807, "taker_buy_quote": 5732560.25831 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 135.8, "high": 136.07, "low": 134.98, "close": 135.61, "volume": 196665.748, "close_time": 1767992399999, "quote_volume": 26670272.686, "trades": 78440, "taker_buy_base": 74595.266, "taker_buy_quote": 10113860.26593 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 135.61, "high": 136.45, "low": 135.4, "close": 136.0, "volume": 70179.71, "close_time": 1767995999999, "quote_volume": 9546023.11359, "trades": 45444, "taker_buy_base": 38391.718, "taker_buy_quote": 5221209.39056 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 136.01, "high": 136.23, "low": 135.57, "close": 136.17, "volume": 45662.573, "close_time": 1767999599999, "quote_volume": 6204607.56281, "trades": 27292, "taker_buy_base": 25733.158, "taker_buy_quote": 3495798.08184 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 136.16, "high": 136.45, "low": 135.77, "close": 135.97, "volume": 73625.878, "close_time": 1768003199999, "quote_volume": 10020244.7364, "trades": 34181, "taker_buy_base": 33344.6, "taker_buy_quote": 4537796.71459 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 135.96, "high": 136.13, "low": 135.68, "close": 135.9, "volume": 46804.167, "close_time": 1768006799999, "quote_volume": 6361820.32267, "trades": 21486, "taker_buy_base": 22862.213, "taker_buy_quote": 3107341.26953 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 135.9, "high": 136.49, "low": 135.76, "close": 136.47, "volume": 54354.726, "close_time": 1768010399999, "quote_volume": 7403393.44883, "trades": 22197, "taker_buy_base": 32785.939, "taker_buy_quote": 4467097.96636 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 136.46, "high": 136.69, "low": 135.92, "close": 136.39, "volume": 53371.958, "close_time": 1768013999999, "quote_volume": 7278697.92231, "trades": 19844, "taker_buy_base": 30534.6, "taker_buy_quote": 4165007.92905 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 136.4, "high": 136.4, "low": 135.92, "close": 136.15, "volume": 51754.129, "close_time": 1768017599999, "quote_volume": 7041802.32036, "trades": 17597, "taker_buy_base": 14590.251, "taker_buy_quote": 1985428.76552 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 136.15, "high": 136.19, "low": 135.75, "close": 135.86, "volume": 27102.894, "close_time": 1768021199999, "quote_volume": 3683238.81876, "trades": 18196, "taker_buy_base": 9838.745, "taker_buy_quote": 1336845.91092 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 135.86, "high": 136.34, "low": 135.78, "close": 135.94, "volume": 25916.619, "close_time": 1768024799999, "quote_volume": 3527086.93953, "trades": 15218, "taker_buy_base": 13448.539, "taker_buy_quote": 1830223.83702 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 135.95, "high": 136.2, "low": 135.75, "close": 135.99, "volume": 40571.232, "close_time": 1768028399999, "quote_volume": 5514493.50776, "trades": 17258, "taker_buy_base": 14094.218, "taker_buy_quote": 1915650.94926 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 136.0, "high": 136.26, "low": 135.96, "close": 136.09, "volume": 33870.349, "close_time": 1768031999999, "quote_volume": 4609854.5842, "trades": 17267, "taker_buy_base": 11173.24, "taker_buy_quote": 1520806.99368 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 136.09, "high": 136.38, "low": 136.0, "close": 136.23, "volume": 23629.925, "close_time": 1768035599999, "quote_volume": 3217044.79918, "trades": 16217, "taker_buy_base": 10839.527, "taker_buy_quote": 1475736.24162 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 136.23, "high": 136.66, "low": 136.1, "close": 136.62, "volume": 61219.46, "close_time": 1768039199999, "quote_volume": 8347840.75767, "trades": 19552, "taker_buy_base": 32337.633, "taker_buy_quote": 4410995.51683 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 136.63, "high": 137.05, "low": 136.42, "close": 137.01, "volume": 84107.478, "close_time": 1768042799999, "quote_volume": 11498940.54941, "trades": 22369, "taker_buy_base": 56322.703, "taker_buy_quote": 7701158.45892 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 137.01, "high": 137.01, "low": 136.4, "close": 136.58, "volume": 34510.738, "close_time": 1768046399999, "quote_volume": 4718811.14127, "trades": 16727, "taker_buy_base": 16164.87, "taker_buy_quote": 2210409.30122 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 136.58, "high": 137.04, "low": 136.55, "close": 136.64, "volume": 45814.895, "close_time": 1768049999999, "quote_volume": 6265512.14052, "trades": 17710, "taker_buy_base": 23029.954, "taker_buy_quote": 3149461.56674 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 136.64, "high": 136.64, "low": 136.07, "close": 136.35, "volume": 47479.274, "close_time": 1768053599999, "quote_volume": 6475011.92016, "trades": 18694, "taker_buy_base": 15448.584, "taker_buy_quote": 2106659.91461 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 136.35, "high": 136.46, "low": 136.01, "close": 136.13, "volume": 47292.253, "close_time": 1768057199999, "quote_volume": 6442622.68928, "trades": 20507, "taker_buy_base": 24738.534, "taker_buy_quote": 3369786.78437 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 136.14, "high": 136.54, "low": 136.06, "close": 136.42, "volume": 40229.925, "close_time": 1768060799999, "quote_volume": 5482873.36102, "trades": 20113, "taker_buy_base": 22238.447, "taker_buy_quote": 3030879.8074 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 136.42, "high": 136.64, "low": 136.16, "close": 136.41, "volume": 26141.262, "close_time": 1768064399999, "quote_volume": 3565910.42599, "trades": 13502, "taker_buy_base": 11552.183, "taker_buy_quote": 1576080.97616 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 136.41, "high": 136.71, "low": 136.13, "close": 136.15, "volume": 28181.495, "close_time": 1768067999999, "quote_volume": 3845366.87968, "trades": 12745, "taker_buy_base": 15677.106, "taker_buy_quote": 2139095.11972 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 136.16, "high": 136.33, "low": 135.85, "close": 136.16, "volume": 77259.655, "close_time": 1768071599999, "quote_volume": 10515094.3638, "trades": 19031, "taker_buy_base": 38261.587, "taker_buy_quote": 5208340.8525 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 136.16, "high": 136.24, "low": 135.99, "close": 136.22, "volume": 32073.058, "close_time": 1768075199999, "quote_volume": 4365290.77275, "trades": 14065, "taker_buy_base": 20161.874, "taker_buy_quote": 2744220.37827 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 136.22, "high": 136.27, "low": 135.99, "close": 136.08, "volume": 24107.533, "close_time": 1768078799999, "quote_volume": 3280966.85773, "trades": 11198, "taker_buy_base": 14144.304, "taker_buy_quote": 1924985.01458 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 136.08, "high": 136.09, "low": 135.72, "close": 135.75, "volume": 31970.582, "close_time": 1768082399999, "quote_volume": 4344974.3643, "trades": 13847, "taker_buy_base": 13970.164, "taker_buy_quote": 1898569.64046 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 135.76, "high": 135.94, "low": 135.37, "close": 135.56, "volume": 36910.368, "close_time": 1768085999999, "quote_volume": 5007253.37507, "trades": 19062, "taker_buy_base": 15425.397, "taker_buy_quote": 2093251.70635 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 135.56, "high": 136.06, "low": 135.5, "close": 135.84, "volume": 26163.029, "close_time": 1768089599999, "quote_volume": 3552428.53576, "trades": 15226, "taker_buy_base": 16110.248, "taker_buy_quote": 2187457.97568 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 135.85, "high": 136.45, "low": 135.75, "close": 136.39, "volume": 45546.79, "close_time": 1768093199999, "quote_volume": 6202535.97959, "trades": 17822, "taker_buy_base": 27623.69, "taker_buy_quote": 3760891.6359 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 136.39, "high": 136.47, "low": 136.1, "close": 136.3, "volume": 21840.668, "close_time": 1768096799999, "quote_volume": 2976426.86264, "trades": 13840, "taker_buy_base": 12913.573, "taker_buy_quote": 1759836.01448 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 136.3, "high": 136.46, "low": 135.94, "close": 136.01, "volume": 36339.984, "close_time": 1768100399999, "quote_volume": 4948501.08412, "trades": 15275, "taker_buy_base": 20944.696, "taker_buy_quote": 2852421.62875 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 136.01, "high": 136.33, "low": 135.83, "close": 136.26, "volume": 36717.432, "close_time": 1768103999999, "quote_volume": 4994353.68431, "trades": 13471, "taker_buy_base": 22820.985, "taker_buy_quote": 3104298.26779 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 136.26, "high": 136.4, "low": 135.97, "close": 136.2, "volume": 29898.733, "close_time": 1768107599999, "quote_volume": 4072444.42408, "trades": 10890, "taker_buy_base": 18510.899, "taker_buy_quote": 2521763.45062 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 136.19, "high": 136.43, "low": 136.0, "close": 136.28, "volume": 31454.389, "close_time": 1768111199999, "quote_volume": 4283952.85207, "trades": 10915, "taker_buy_base": 19259.286, "taker_buy_quote": 2623409.32692 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 136.28, "high": 136.4, "low": 135.88, "close": 136.15, "volume": 40724.646, "close_time": 1768114799999, "quote_volume": 5546084.63389, "trades": 16016, "taker_buy_base": 19438.596, "taker_buy_quote": 2646768.7157 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 136.15, "high": 136.26, "low": 135.98, "close": 136.2, "volume": 16515.675, "close_time": 1768118399999, "quote_volume": 2248086.79721, "trades": 9821, "taker_buy_base": 6738.113, "taker_buy_quote": 917194.99514 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 136.2, "high": 136.91, "low": 136.1, "close": 136.76, "volume": 59048.204, "close_time": 1768121999999, "quote_volume": 8061324.02297, "trades": 20176, "taker_buy_base": 27985.958, "taker_buy_quote": 3820888.85052 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 136.76, "high": 136.86, "low": 136.37, "close": 136.5, "volume": 72588.27, "close_time": 1768125599999, "quote_volume": 9921747.00905, "trades": 20359, "taker_buy_base": 38525.636, "taker_buy_quote": 5266537.46366 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 136.5, "high": 136.74, "low": 136.3, "close": 136.57, "volume": 37319.109, "close_time": 1768129199999, "quote_volume": 5095418.37724, "trades": 14905, "taker_buy_base": 19601.084, "taker_buy_quote": 2675897.63142 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 136.57, "high": 136.79, "low": 136.48, "close": 136.58, "volume": 28211.375, "close_time": 1768132799999, "quote_volume": 3855015.49736, "trades": 14329, "taker_buy_base": 10954.24, "taker_buy_quote": 1496845.03597 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 136.58, "high": 137.28, "low": 136.52, "close": 137.1, "volume": 68357.434, "close_time": 1768136399999, "quote_volume": 9362964.57117, "trades": 18962, "taker_buy_base": 46286.681, "taker_buy_quote": 6339606.68726 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 137.1, "high": 137.35, "low": 136.93, "close": 137.24, "volume": 66430.416, "close_time": 1768139999999, "quote_volume": 9107725.69512, "trades": 18512, "taker_buy_base": 43006.666, "taker_buy_quote": 5895651.45984 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 137.24, "high": 139.47, "low": 137.23, "close": 139.21, "volume": 129425.141, "close_time": 1768143599999, "quote_volume": 17883972.53641, "trades": 43190, "taker_buy_base": 75231.511, "taker_buy_quote": 10400450.92262 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 139.21, "high": 139.55, "low": 137.83, "close": 138.43, "volume": 210106.415, "close_time": 1768147199999, "quote_volume": 29138917.64667, "trades": 72021, "taker_buy_base": 88828.027, "taker_buy_quote": 12317135.15681 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 138.44, "high": 141.6, "low": 138.43, "close": 140.04, "volume": 513335.182, "close_time": 1768150799999, "quote_volume": 72062464.01497, "trades": 143585, "taker_buy_base": 290808.539, "taker_buy_quote": 40808095.494 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 140.04, "high": 140.21, "low": 138.75, "close": 139.69, "volume": 111659.454, "close_time": 1768154399999, "quote_volume": 15580560.08852, "trades": 52958, "taker_buy_base": 55805.096, "taker_buy_quote": 7787638.05955 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 139.68, "high": 140.2, "low": 139.12, "close": 140.03, "volume": 57797.291, "close_time": 1768157999999, "quote_volume": 8073268.38788, "trades": 36344, "taker_buy_base": 34722.25, "taker_buy_quote": 4850912.27176 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 140.02, "high": 140.14, "low": 139.05, "close": 139.43, "volume": 92805.257, "close_time": 1768161599999, "quote_volume": 12960482.05622, "trades": 37554, "taker_buy_base": 51415.64, "taker_buy_quote": 7180407.83793 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 139.42, "high": 139.43, "low": 137.97, "close": 138.54, "volume": 182631.953, "close_time": 1768165199999, "quote_volume": 25281224.78845, "trades": 77292, "taker_buy_base": 100115.181, "taker_buy_quote": 13852094.17401 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 138.54, "high": 138.95, "low": 137.97, "close": 138.69, "volume": 85066.669, "close_time": 1768168799999, "quote_volume": 11766956.197, "trades": 44509, "taker_buy_base": 57961.221, "taker_buy_quote": 8017982.02169 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 138.69, "high": 138.69, "low": 137.71, "close": 138.23, "volume": 66771.636, "close_time": 1768172399999, "quote_volume": 9223958.40007, "trades": 48636, "taker_buy_base": 36495.978, "taker_buy_quote": 5040960.81566 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 138.22, "high": 139.77, "low": 137.49, "close": 139.7, "volume": 169321.083, "close_time": 1768175999999, "quote_volume": 23537021.15144, "trades": 86450, "taker_buy_base": 85667.825, "taker_buy_quote": 11905495.1435 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 139.69, "high": 141.36, "low": 138.92, "close": 141.33, "volume": 468967.518, "close_time": 1768179599999, "quote_volume": 65803244.50291, "trades": 122257, "taker_buy_base": 218361.819, "taker_buy_quote": 30642174.15061 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 141.32, "high": 141.95, "low": 140.73, "close": 141.05, "volume": 308958.671, "close_time": 1768183199999, "quote_volume": 43682356.71947, "trades": 124463, "taker_buy_base": 133100.775, "taker_buy_quote": 18821729.38771 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 141.06, "high": 142.76, "low": 140.96, "close": 142.42, "volume": 183546.831, "close_time": 1768186799999, "quote_volume": 26069377.97889, "trades": 88778, "taker_buy_base": 103298.926, "taker_buy_quote": 14681085.91662 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 142.42, "high": 144.4, "low": 142.39, "close": 142.54, "volume": 315984.931, "close_time": 1768190399999, "quote_volume": 45274494.84292, "trades": 123133, "taker_buy_base": 164616.008, "taker_buy_quote": 23592655.76874 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 142.54, "high": 143.09, "low": 142.46, "close": 142.75, "volume": 89250.697, "close_time": 1768193999999, "quote_volume": 12746020.23974, "trades": 43045, "taker_buy_base": 44499.146, "taker_buy_quote": 6355126.28155 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 142.74, "high": 143.23, "low": 142.48, "close": 142.79, "volume": 68717.116, "close_time": 1768197599999, "quote_volume": 9816647.9805, "trades": 27753, "taker_buy_base": 32475.112, "taker_buy_quote": 4639229.02094 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 142.79, "high": 143.35, "low": 141.86, "close": 142.0, "volume": 119910.881, "close_time": 1768201199999, "quote_volume": 17091450.72526, "trades": 48467, "taker_buy_base": 58074.289, "taker_buy_quote": 8281016.15139 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 142.01, "high": 142.46, "low": 141.36, "close": 141.41, "volume": 152578.517, "close_time": 1768204799999, "quote_volume": 21640609.82308, "trades": 56778, "taker_buy_base": 70148.848, "taker_buy_quote": 9948253.13245 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 141.42, "high": 142.05, "low": 139.05, "close": 140.06, "volume": 201499.226, "close_time": 1768208399999, "quote_volume": 28302251.50752, "trades": 96481, "taker_buy_base": 98752.067, "taker_buy_quote": 13884428.19273 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 140.05, "high": 140.26, "low": 139.15, "close": 139.57, "volume": 154582.097, "close_time": 1768211999999, "quote_volume": 21618958.88413, "trades": 59911, "taker_buy_base": 80244.795, "taker_buy_quote": 11225624.4875 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 139.57, "high": 140.2, "low": 139.04, "close": 139.26, "volume": 93262.811, "close_time": 1768215599999, "quote_volume": 13016654.45085, "trades": 45393, "taker_buy_base": 48154.732, "taker_buy_quote": 6720850.976 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 139.26, "high": 140.16, "low": 139.18, "close": 140.03, "volume": 75355.253, "close_time": 1768219199999, "quote_volume": 10532047.25062, "trades": 29948, "taker_buy_base": 51733.97, "taker_buy_quote": 7230720.29549 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 140.02, "high": 140.3, "low": 139.68, "close": 139.77, "volume": 65183.519, "close_time": 1768222799999, "quote_volume": 9127037.65427, "trades": 32892, "taker_buy_base": 34175.756, "taker_buy_quote": 4785384.05402 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 139.76, "high": 140.14, "low": 139.37, "close": 139.77, "volume": 67382.761, "close_time": 1768226399999, "quote_volume": 9413762.33592, "trades": 39063, "taker_buy_base": 32900.439, "taker_buy_quote": 4597124.38165 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 139.76, "high": 140.82, "low": 138.69, "close": 140.44, "volume": 206570.596, "close_time": 1768229999999, "quote_volume": 28860793.77543, "trades": 130387, "taker_buy_base": 97684.308, "taker_buy_quote": 13641115.66009 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 140.45, "high": 142.74, "low": 140.05, "close": 142.58, "volume": 193484.772, "close_time": 1768233599999, "quote_volume": 27403129.21571, "trades": 121482, "taker_buy_base": 103965.775, "taker_buy_quote": 14722715.96908 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 142.58, "high": 144.33, "low": 142.11, "close": 142.97, "volume": 370806.035, "close_time": 1768237199999, "quote_volume": 53207342.62906, "trades": 140155, "taker_buy_base": 171942.099, "taker_buy_quote": 24673664.25983 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 142.98, "high": 143.71, "low": 141.15, "close": 141.94, "volume": 199143.308, "close_time": 1768240799999, "quote_volume": 28332692.43954, "trades": 114882, "taker_buy_base": 92408.937, "taker_buy_quote": 13148184.55959 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 141.94, "high": 142.88, "low": 140.58, "close": 141.23, "volume": 182146.816, "close_time": 1768244399999, "quote_volume": 25801016.09933, "trades": 107372, "taker_buy_base": 92411.189, "taker_buy_quote": 13097154.28864 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 141.22, "high": 141.48, "low": 140.63, "close": 140.99, "volume": 107825.577, "close_time": 1768247999999, "quote_volume": 15211405.61409, "trades": 53381, "taker_buy_base": 59703.956, "taker_buy_quote": 8422288.57692 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 141.0, "high": 141.86, "low": 140.0, "close": 140.23, "volume": 91997.558, "close_time": 1768251599999, "quote_volume": 12949267.57187, "trades": 54250, "taker_buy_base": 48198.903, "taker_buy_quote": 6784150.17617 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 140.23, "high": 140.25, "low": 138.34, "close": 138.81, "volume": 160216.389, "close_time": 1768255199999, "quote_volume": 22323440.95819, "trades": 64625, "taker_buy_base": 70433.352, "taker_buy_quote": 9814262.02319 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 138.82, "high": 139.85, "low": 138.78, "close": 139.17, "volume": 108863.684, "close_time": 1768258799999, "quote_volume": 15177814.29841, "trades": 47973, "taker_buy_base": 59283.362, "taker_buy_quote": 8264211.43891 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 139.17, "high": 139.52, "low": 138.62, "close": 139.22, "volume": 173884.527, "close_time": 1768262399999, "quote_volume": 24157892.54289, "trades": 42516, "taker_buy_base": 96889.939, "taker_buy_quote": 13453256.61454 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 139.21, "high": 139.45, "low": 138.69, "close": 139.3, "volume": 125493.613, "close_time": 1768265999999, "quote_volume": 17456229.08096, "trades": 46409, "taker_buy_base": 66196.222, "taker_buy_quote": 9207765.61564 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 139.3, "high": 139.58, "low": 138.46, "close": 138.88, "volume": 162597.996, "close_time": 1768269599999, "quote_volume": 22569641.52732, "trades": 41111, "taker_buy_base": 101096.621, "taker_buy_quote": 14025915.93599 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 138.88, "high": 139.31, "low": 138.12, "close": 138.38, "volume": 165662.265, "close_time": 1768273199999, "quote_volume": 22971765.41237, "trades": 33423, "taker_buy_base": 96919.383, "taker_buy_quote": 13442425.28482 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 138.37, "high": 138.79, "low": 137.82, "close": 138.74, "volume": 84335.467, "close_time": 1768276799999, "quote_volume": 11665839.40596, "trades": 41913, "taker_buy_base": 39155.6, "taker_buy_quote": 5417953.41156 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 138.75, "high": 139.15, "low": 138.39, "close": 139.14, "volume": 44572.816, "close_time": 1768280399999, "quote_volume": 6185031.81892, "trades": 31320, "taker_buy_base": 25331.041, "taker_buy_quote": 3515631.72039 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 139.14, "high": 140.51, "low": 138.81, "close": 139.95, "volume": 200246.139, "close_time": 1768283999999, "quote_volume": 28001711.17759, "trades": 75744, "taker_buy_base": 87761.504, "taker_buy_quote": 12272136.31128 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 139.95, "high": 140.76, "low": 139.83, "close": 140.62, "volume": 116065.513, "close_time": 1768287599999, "quote_volume": 16294015.3366, "trades": 46159, "taker_buy_base": 50952.095, "taker_buy_quote": 7152413.67625 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 140.62, "high": 140.69, "low": 139.97, "close": 139.97, "volume": 59826.481, "close_time": 1768291199999, "quote_volume": 8398023.38186, "trades": 33910, "taker_buy_base": 24243.481, "taker_buy_quote": 3402394.44818 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 139.97, "high": 141.85, "low": 139.97, "close": 141.6, "volume": 85091.754, "close_time": 1768294799999, "quote_volume": 12000740.18658, "trades": 40653, "taker_buy_base": 54119.983, "taker_buy_quote": 7631197.91158 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 141.59, "high": 143.12, "low": 141.27, "close": 141.96, "volume": 298962.127, "close_time": 1768298399999, "quote_volume": 42471246.69791, "trades": 81677, "taker_buy_base": 123103.959, "taker_buy_quote": 17494633.29029 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 141.96, "high": 142.62, "low": 141.7, "close": 142.09, "volume": 208453.467, "close_time": 1768301999999, "quote_volume": 29623113.67478, "trades": 53313, "taker_buy_base": 124897.893, "taker_buy_quote": 17744467.55165 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 142.1, "high": 142.27, "low": 141.53, "close": 141.84, "volume": 83747.214, "close_time": 1768305599999, "quote_volume": 11885681.49228, "trades": 42464, "taker_buy_base": 40102.909, "taker_buy_quote": 5691586.58134 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 141.84, "high": 142.36, "low": 141.37, "close": 142.24, "volume": 76441.87, "close_time": 1768309199999, "quote_volume": 10850257.48923, "trades": 38017, "taker_buy_base": 30647.181, "taker_buy_quote": 4350953.58161 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 142.24, "high": 143.46, "low": 141.79, "close": 142.46, "volume": 353071.183, "close_time": 1768312799999, "quote_volume": 50337903.1568, "trades": 97070, "taker_buy_base": 148001.35, "taker_buy_quote": 21109048.54441 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 142.45, "high": 143.84, "low": 141.66, "close": 142.06, "volume": 246327.069, "close_time": 1768316399999, "quote_volume": 35153783.25066, "trades": 136125, "taker_buy_base": 127412.045, "taker_buy_quote": 18182096.25352 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 142.05, "high": 143.53, "low": 141.21, "close": 143.51, "volume": 231930.16, "close_time": 1768319999999, "quote_volume": 33016850.15998, "trades": 132927, "taker_buy_base": 114410.209, "taker_buy_quote": 16298203.35076 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 143.51, "high": 144.55, "low": 142.87, "close": 143.17, "volume": 223050.402, "close_time": 1768323599999, "quote_volume": 32055930.52174, "trades": 108596, "taker_buy_base": 117380.896, "taker_buy_quote": 16877759.40379 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 143.17, "high": 143.63, "low": 142.43, "close": 142.9, "volume": 128020.992, "close_time": 1768327199999, "quote_volume": 18304428.3562, "trades": 74119, "taker_buy_base": 56323.614, "taker_buy_quote": 8054012.42673 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 142.89, "high": 143.89, "low": 142.68, "close": 143.47, "volume": 85579.693, "close_time": 1768330799999, "quote_volume": 12268240.17225, "trades": 62630, "taker_buy_base": 47948.46, "taker_buy_quote": 6873351.90902 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 143.47, "high": 144.44, "low": 143.08, "close": 144.24, "volume": 96376.706, "close_time": 1768334399999, "quote_volume": 13863789.23054, "trades": 57030, "taker_buy_base": 57549.229, "taker_buy_quote": 8280718.64367 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 144.24, "high": 144.43, "low": 143.0, "close": 143.82, "volume": 119304.123, "close_time": 1768337999999, "quote_volume": 17147789.76847, "trades": 65915, "taker_buy_base": 53375.536, "taker_buy_quote": 7673141.57018 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 143.82, "high": 144.3, "low": 143.37, "close": 143.38, "volume": 74674.336, "close_time": 1768341599999, "quote_volume": 10742090.51251, "trades": 36941, "taker_buy_base": 27767.47, "taker_buy_quote": 3994973.46666 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 143.39, "high": 148.74, "low": 143.39, "close": 146.96, "volume": 651459.789, "close_time": 1768345199999, "quote_volume": 95462787.64333, "trades": 273662, "taker_buy_base": 384593.094, "taker_buy_quote": 56323970.15363 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 146.96, "high": 147.6, "low": 144.63, "close": 145.51, "volume": 273791.293, "close_time": 1768348799999, "quote_volume": 39986259.93062, "trades": 129913, "taker_buy_base": 143879.775, "taker_buy_quote": 21002154.46825 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 145.52, "high": 145.88, "low": 144.33, "close": 145.05, "volume": 219968.567, "close_time": 1768352399999, "quote_volume": 31909634.64324, "trades": 97111, "taker_buy_base": 126722.262, "taker_buy_quote": 18384486.96557 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 145.05, "high": 146.2, "low": 144.93, "close": 145.7, "volume": 151934.946, "close_time": 1768355999999, "quote_volume": 22142994.99887, "trades": 67937, "taker_buy_base": 93998.462, "taker_buy_quote": 13702076.83852 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 145.69, "high": 146.6, "low": 145.32, "close": 145.51, "volume": 117888.759, "close_time": 1768359599999, "quote_volume": 17199798.10347, "trades": 50663, "taker_buy_base": 57706.837, "taker_buy_quote": 8420605.3263 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 145.5, "high": 146.37, "low": 145.17, "close": 146.29, "volume": 150554.753, "close_time": 1768363199999, "quote_volume": 21933197.72961, "trades": 46237, "taker_buy_base": 72096.836, "taker_buy_quote": 10507011.49871 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 146.28, "high": 146.46, "low": 144.81, "close": 144.91, "volume": 147571.765, "close_time": 1768366799999, "quote_volume": 21458375.62372, "trades": 42560, "taker_buy_base": 74237.047, "taker_buy_quote": 10796474.39448 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 144.91, "high": 145.19, "low": 144.34, "close": 144.47, "volume": 108928.396, "close_time": 1768370399999, "quote_volume": 15761787.77442, "trades": 38159, "taker_buy_base": 51447.786, "taker_buy_quote": 7442115.49061 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 144.47, "high": 144.72, "low": 143.92, "close": 144.7, "volume": 144819.292, "close_time": 1768373999999, "quote_volume": 20877881.57496, "trades": 44662, "taker_buy_base": 60308.889, "taker_buy_quote": 8692894.7924 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 144.7, "high": 145.06, "low": 144.15, "close": 144.86, "volume": 139269.2, "close_time": 1768377599999, "quote_volume": 20139119.48632, "trades": 39191, "taker_buy_base": 76995.162, "taker_buy_quote": 11135624.14272 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 144.85, "high": 145.19, "low": 144.64, "close": 144.91, "volume": 88516.679, "close_time": 1768381199999, "quote_volume": 12822419.70005, "trades": 30210, "taker_buy_base": 32975.492, "taker_buy_quote": 4777575.26454 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 144.91, "high": 145.63, "low": 144.86, "close": 145.5, "volume": 89044.976, "close_time": 1768384799999, "quote_volume": 12942449.36627, "trades": 31659, "taker_buy_base": 37817.735, "taker_buy_quote": 5496566.426 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 145.49, "high": 145.76, "low": 144.55, "close": 144.74, "volume": 103057.587, "close_time": 1768388399999, "quote_volume": 14955308.42996, "trades": 41563, "taker_buy_base": 34347.835, "taker_buy_quote": 4983990.66663 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 144.74, "high": 144.74, "low": 143.53, "close": 143.77, "volume": 98787.235, "close_time": 1768391999999, "quote_volume": 14231160.70293, "trades": 48894, "taker_buy_base": 45694.425, "taker_buy_quote": 6583338.64879 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 143.76, "high": 144.78, "low": 143.37, "close": 144.57, "volume": 120304.728, "close_time": 1768395599999, "quote_volume": 17371135.18929, "trades": 30501, "taker_buy_base": 29393.193, "taker_buy_quote": 4242404.3252 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 144.57, "high": 144.92, "low": 144.04, "close": 144.24, "volume": 181116.414, "close_time": 1768399199999, "quote_volume": 26152129.19744, "trades": 42861, "taker_buy_base": 119485.409, "taker_buy_quote": 17252627.11874 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 144.23, "high": 147.56, "low": 144.23, "close": 146.64, "volume": 341295.909, "close_time": 1768402799999, "quote_volume": 49917705.88132, "trades": 154285, "taker_buy_base": 189126.297, "taker_buy_quote": 27677499.71652 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 146.64, "high": 147.55, "low": 145.95, "close": 147.07, "volume": 283189.814, "close_time": 1768406399999, "quote_volume": 41548827.89238, "trades": 136960, "taker_buy_base": 141671.654, "taker_buy_quote": 20789889.6216 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 147.07, "high": 148.44, "low": 146.84, "close": 147.08, "volume": 401069.463, "close_time": 1768409999999, "quote_volume": 59237650.96476, "trades": 108538, "taker_buy_base": 154973.544, "taker_buy_quote": 22885579.84207 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 147.07, "high": 147.65, "low": 145.73, "close": 145.98, "volume": 173793.257, "close_time": 1768413599999, "quote_volume": 25489750.95224, "trades": 82387, "taker_buy_base": 76329.224, "taker_buy_quote": 11203392.50768 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 145.98, "high": 147.46, "low": 145.32, "close": 146.35, "volume": 134813.384, "close_time": 1768417199999, "quote_volume": 19713266.89277, "trades": 84942, "taker_buy_base": 67825.483, "taker_buy_quote": 9920557.17619 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 146.35, "high": 147.58, "low": 146.14, "close": 146.8, "volume": 143224.485, "close_time": 1768420799999, "quote_volume": 21023716.89137, "trades": 69270, "taker_buy_base": 80563.339, "taker_buy_quote": 11825109.90316 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 146.8, "high": 147.73, "low": 146.56, "close": 147.52, "volume": 105589.515, "close_time": 1768424399999, "quote_volume": 15545142.42832, "trades": 74444, "taker_buy_base": 58434.402, "taker_buy_quote": 8602983.32358 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 147.53, "high": 147.53, "low": 146.27, "close": 146.93, "volume": 74112.752, "close_time": 1768427999999, "quote_volume": 10895317.0652, "trades": 40120, "taker_buy_base": 36319.757, "taker_buy_quote": 5339238.82884 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 146.93, "high": 147.17, "low": 145.84, "close": 146.18, "volume": 83089.698, "close_time": 1768431599999, "quote_volume": 12167104.64213, "trades": 39318, "taker_buy_base": 41741.471, "taker_buy_quote": 6113497.00223 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 146.19, "high": 147.11, "low": 146.05, "close": 146.69, "volume": 93135.804, "close_time": 1768435199999, "quote_volume": 13652321.72658, "trades": 38891, "taker_buy_base": 41776.196, "taker_buy_quote": 6124214.96793 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 146.7, "high": 146.73, "low": 145.49, "close": 146.05, "volume": 83594.113, "close_time": 1768438799999, "quote_volume": 12197581.04482, "trades": 38227, "taker_buy_base": 36598.361, "taker_buy_quote": 5340453.46877 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 146.06, "high": 146.51, "low": 144.76, "close": 145.18, "volume": 115903.858, "close_time": 1768442399999, "quote_volume": 16846922.37335, "trades": 48590, "taker_buy_base": 41207.118, "taker_buy_quote": 5993362.44925 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 145.17, "high": 145.53, "low": 144.28, "close": 144.52, "volume": 123493.301, "close_time": 1768445999999, "quote_volume": 17887489.97269, "trades": 51304, "taker_buy_base": 46257.918, "taker_buy_quote": 6700795.52059 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 144.53, "high": 144.73, "low": 143.21, "close": 143.49, "volume": 158910.689, "close_time": 1768449599999, "quote_volume": 22843363.70104, "trades": 64036, "taker_buy_base": 70297.021, "taker_buy_quote": 10102056.50802 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 143.49, "high": 144.46, "low": 143.28, "close": 144.45, "volume": 101399.363, "close_time": 1768453199999, "quote_volume": 14594074.43248, "trades": 38621, "taker_buy_base": 70548.665, "taker_buy_quote": 10149190.60824 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 144.45, "high": 144.83, "low": 144.3, "close": 144.6, "volume": 51200.558, "close_time": 1768456799999, "quote_volume": 7402272.02349, "trades": 27971, "taker_buy_base": 25115.035, "taker_buy_quote": 3631188.40714 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 144.6, "high": 144.89, "low": 144.07, "close": 144.19, "volume": 63020.557, "close_time": 1768460399999, "quote_volume": 9105155.50507, "trades": 29752, "taker_buy_base": 23753.702, "taker_buy_quote": 3431717.89175 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 144.2, "high": 145.29, "low": 144.08, "close": 144.99, "volume": 63410.713, "close_time": 1768463999999, "quote_volume": 9180923.04165, "trades": 28127, "taker_buy_base": 35531.385, "taker_buy_quote": 5144853.24562 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 145.0, "high": 145.25, "low": 144.02, "close": 144.89, "volume": 89288.783, "close_time": 1768467599999, "quote_volume": 12904578.25453, "trades": 37889, "taker_buy_base": 45222.92, "taker_buy_quote": 6535396.77584 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 144.89, "high": 146.0, "low": 144.46, "close": 145.63, "volume": 83355.258, "close_time": 1768471199999, "quote_volume": 12124543.61751, "trades": 40703, "taker_buy_base": 49504.051, "taker_buy_quote": 7201233.32988 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 145.63, "high": 145.68, "low": 145.19, "close": 145.43, "volume": 58879.816, "close_time": 1768474799999, "quote_volume": 8562180.27925, "trades": 26283, "taker_buy_base": 25315.69, "taker_buy_quote": 3681942.55142 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 145.42, "high": 145.69, "low": 144.82, "close": 144.86, "volume": 61676.799, "close_time": 1768478399999, "quote_volume": 8959025.61326, "trades": 26018, "taker_buy_base": 26611.305, "taker_buy_quote": 3865592.74595 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 144.85, "high": 145.07, "low": 144.32, "close": 144.88, "volume": 105925.383, "close_time": 1768481999999, "quote_volume": 15332120.93934, "trades": 36486, "taker_buy_base": 53548.027, "taker_buy_quote": 7750339.39787 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 144.88, "high": 145.34, "low": 144.51, "close": 145.19, "volume": 141167.317, "close_time": 1768485599999, "quote_volume": 20439527.5262, "trades": 36969, "taker_buy_base": 77593.397, "taker_buy_quote": 11230263.19204 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 145.19, "high": 145.65, "low": 143.21, "close": 143.94, "volume": 206045.784, "close_time": 1768489199999, "quote_volume": 29733544.85836, "trades": 123108, "taker_buy_base": 88916.692, "taker_buy_quote": 12831396.87359 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 143.93, "high": 144.36, "low": 141.78, "close": 143.48, "volume": 306760.062, "close_time": 1768492799999, "quote_volume": 43811152.70252, "trades": 185688, "taker_buy_base": 127607.349, "taker_buy_quote": 18232396.11842 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 143.48, "high": 144.03, "low": 142.8, "close": 143.54, "volume": 115664.148, "close_time": 1768496399999, "quote_volume": 16573838.52278, "trades": 102522, "taker_buy_base": 67318.65, "taker_buy_quote": 9649275.50206 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 143.54, "high": 144.2, "low": 142.5, "close": 142.66, "volume": 86540.913, "close_time": 1768499999999, "quote_volume": 12411956.04993, "trades": 61528, "taker_buy_base": 48325.895, "taker_buy_quote": 6932799.52531 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 142.67, "high": 143.03, "low": 141.46, "close": 141.57, "volume": 142585.059, "close_time": 1768503599999, "quote_volume": 20259083.26243, "trades": 72293, "taker_buy_base": 66944.433, "taker_buy_quote": 9512582.35271 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 141.56, "high": 141.85, "low": 140.9, "close": 141.53, "volume": 104634.675, "close_time": 1768507199999, "quote_volume": 14793070.72583, "trades": 79745, "taker_buy_base": 45056.631, "taker_buy_quote": 6372236.80546 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 141.53, "high": 141.91, "low": 141.02, "close": 141.45, "volume": 82328.273, "close_time": 1768510799999, "quote_volume": 11647104.23872, "trades": 63152, "taker_buy_base": 34562.628, "taker_buy_quote": 4890560.6937 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 141.45, "high": 142.27, "low": 141.3, "close": 142.1, "volume": 39102.477, "close_time": 1768514399999, "quote_volume": 5545976.04334, "trades": 27131, "taker_buy_base": 19496.739, "taker_buy_quote": 2764779.56315 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 142.1, "high": 142.58, "low": 141.98, "close": 142.41, "volume": 35220.174, "close_time": 1768517999999, "quote_volume": 5012676.82647, "trades": 26831, "taker_buy_base": 16374.988, "taker_buy_quote": 2330428.79751 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 142.4, "high": 142.66, "low": 142.06, "close": 142.4, "volume": 42035.066, "close_time": 1768521599999, "quote_volume": 5981564.19057, "trades": 28326, "taker_buy_base": 19153.542, "taker_buy_quote": 2725842.76586 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 142.41, "high": 142.82, "low": 142.23, "close": 142.46, "volume": 46380.845, "close_time": 1768525199999, "quote_volume": 6612867.7818, "trades": 32169, "taker_buy_base": 23784.724, "taker_buy_quote": 3391120.80367 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 142.45, "high": 142.73, "low": 141.98, "close": 142.35, "volume": 38518.92, "close_time": 1768528799999, "quote_volume": 5479910.60086, "trades": 30495, "taker_buy_base": 16741.78, "taker_buy_quote": 2382019.49589 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 142.35, "high": 142.35, "low": 141.68, "close": 142.19, "volume": 55342.567, "close_time": 1768532399999, "quote_volume": 7858263.44819, "trades": 35932, "taker_buy_base": 17465.753, "taker_buy_quote": 2479682.32387 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 142.2, "high": 142.47, "low": 141.87, "close": 141.97, "volume": 48072.175, "close_time": 1768535999999, "quote_volume": 6833426.89651, "trades": 23793, "taker_buy_base": 25550.275, "taker_buy_quote": 3632060.15977 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 141.97, "high": 142.74, "low": 141.39, "close": 141.68, "volume": 129512.982, "close_time": 1768539599999, "quote_volume": 18386465.69037, "trades": 42993, "taker_buy_base": 53492.798, "taker_buy_quote": 7594299.8271 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 141.67, "high": 143.63, "low": 141.4, "close": 143.19, "volume": 119303.573, "close_time": 1768543199999, "quote_volume": 17003615.34179, "trades": 39330, "taker_buy_base": 64847.399, "taker_buy_quote": 9246525.16063 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 143.19, "high": 143.38, "low": 142.74, "close": 143.32, "volume": 49600.344, "close_time": 1768546799999, "quote_volume": 7098876.76441, "trades": 24848, "taker_buy_base": 27009.178, "taker_buy_quote": 3866333.28931 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 143.32, "high": 143.33, "low": 142.6, "close": 142.95, "volume": 59662.529, "close_time": 1768550399999, "quote_volume": 8527547.77184, "trades": 26414, "taker_buy_base": 33852.844, "taker_buy_quote": 4838649.71557 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 142.95, "high": 143.46, "low": 142.93, "close": 143.16, "volume": 62351.588, "close_time": 1768553999999, "quote_volume": 8929389.92851, "trades": 33056, "taker_buy_base": 30548.269, "taker_buy_quote": 4374707.94602 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 143.15, "high": 143.47, "low": 142.88, "close": 143.06, "volume": 41938.072, "close_time": 1768557599999, "quote_volume": 6005007.07542, "trades": 24684, "taker_buy_base": 19424.104, "taker_buy_quote": 2781001.19406 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 143.05, "high": 143.17, "low": 142.71, "close": 143.09, "volume": 30512.4, "close_time": 1768561199999, "quote_volume": 4361683.11624, "trades": 20460, "taker_buy_base": 16355.548, "taker_buy_quote": 2338058.75289 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 143.1, "high": 143.55, "low": 142.8, "close": 143.14, "volume": 85469.558, "close_time": 1768564799999, "quote_volume": 12230694.52121, "trades": 45923, "taker_buy_base": 46585.973, "taker_buy_quote": 6666571.05649 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 143.14, "high": 143.86, "low": 143.11, "close": 143.66, "volume": 104014.669, "close_time": 1768568399999, "quote_volume": 14934567.48728, "trades": 48632, "taker_buy_base": 60254.811, "taker_buy_quote": 8652090.37992 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 143.66, "high": 143.66, "low": 142.68, "close": 143.07, "volume": 56983.085, "close_time": 1768571999999, "quote_volume": 8162287.77784, "trades": 32297, "taker_buy_base": 30580.764, "taker_buy_quote": 4380655.26061 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 143.07, "high": 143.75, "low": 142.83, "close": 143.02, "volume": 71843.642, "close_time": 1768575599999, "quote_volume": 10287009.74654, "trades": 66897, "taker_buy_base": 43136.079, "taker_buy_quote": 6176206.14387 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 143.01, "high": 143.67, "low": 140.26, "close": 140.78, "volume": 211734.095, "close_time": 1768579199999, "quote_volume": 29972675.89823, "trades": 130737, "taker_buy_base": 77503.123, "taker_buy_quote": 10974789.97514 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 140.77, "high": 142.0, "low": 140.65, "close": 141.91, "volume": 106520.206, "close_time": 1768582799999, "quote_volume": 15073723.89605, "trades": 78369, "taker_buy_base": 45356.586, "taker_buy_quote": 6417515.13094 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 141.92, "high": 143.42, "low": 141.41, "close": 143.31, "volume": 92724.775, "close_time": 1768586399999, "quote_volume": 13201999.5802, "trades": 56666, "taker_buy_base": 53386.885, "taker_buy_quote": 7602203.06872 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 143.31, "high": 144.19, "low": 142.98, "close": 143.53, "volume": 116011.278, "close_time": 1768589999999, "quote_volume": 16647217.65961, "trades": 45435, "taker_buy_base": 49840.328, "taker_buy_quote": 7151103.3128 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 143.53, "high": 144.52, "low": 143.01, "close": 144.18, "volume": 73840.055, "close_time": 1768593599999, "quote_volume": 10623183.11429, "trades": 45229, "taker_buy_base": 37795.15, "taker_buy_quote": 5438795.15295 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 144.17, "high": 145.0, "low": 143.49, "close": 144.95, "volume": 73945.836, "close_time": 1768597199999, "quote_volume": 10675538.86191, "trades": 37145, "taker_buy_base": 36690.565, "taker_buy_quote": 5298455.59003 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 144.95, "high": 145.55, "low": 144.69, "close": 145.03, "volume": 98084.811, "close_time": 1768600799999, "quote_volume": 14231809.97975, "trades": 38256, "taker_buy_base": 48230.454, "taker_buy_quote": 6997336.1046 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 145.03, "high": 145.13, "low": 144.58, "close": 144.92, "volume": 77066.726, "close_time": 1768604399999, "quote_volume": 11164345.07578, "trades": 31203, "taker_buy_base": 36395.542, "taker_buy_quote": 5272053.90834 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 144.93, "high": 145.2, "low": 144.73, "close": 144.89, "volume": 51444.295, "close_time": 1768607999999, "quote_volume": 7456841.56752, "trades": 23461, "taker_buy_base": 25068.32, "taker_buy_quote": 3633893.76307 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 144.9, "high": 144.99, "low": 144.2, "close": 144.32, "volume": 43065.201, "close_time": 1768611599999, "quote_volume": 6226321.03284, "trades": 25664, "taker_buy_base": 20199.036, "taker_buy_quote": 2920746.67916 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 144.33, "high": 144.82, "low": 144.22, "close": 144.66, "volume": 98048.343, "close_time": 1768615199999, "quote_volume": 14179008.0204, "trades": 20149, "taker_buy_base": 30066.625, "taker_buy_quote": 4347880.60335 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 144.65, "high": 144.68, "low": 144.25, "close": 144.59, "volume": 22399.0, "close_time": 1768618799999, "quote_volume": 3235272.24839, "trades": 13330, "taker_buy_base": 12693.876, "taker_buy_quote": 1833495.82957 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 144.59, "high": 144.62, "low": 144.24, "close": 144.37, "volume": 20460.207, "close_time": 1768622399999, "quote_volume": 2954701.61459, "trades": 12109, "taker_buy_base": 9167.744, "taker_buy_quote": 1323948.30269 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 144.36, "high": 144.5, "low": 144.23, "close": 144.33, "volume": 21696.789, "close_time": 1768625999999, "quote_volume": 3132305.92135, "trades": 11654, "taker_buy_base": 12747.875, "taker_buy_quote": 1840365.89777 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 144.33, "high": 144.37, "low": 143.94, "close": 143.96, "volume": 26863.513, "close_time": 1768629599999, "quote_volume": 3871433.37304, "trades": 13151, "taker_buy_base": 11825.96, "taker_buy_quote": 1704317.80442 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 143.97, "high": 144.1, "low": 143.76, "close": 143.85, "volume": 18570.345, "close_time": 1768633199999, "quote_volume": 2673031.73446, "trades": 11568, "taker_buy_base": 9938.046, "taker_buy_quote": 1430545.35918 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 143.86, "high": 143.97, "low": 143.64, "close": 143.64, "volume": 19923.391, "close_time": 1768636799999, "quote_volume": 2864539.12532, "trades": 12187, "taker_buy_base": 9349.265, "taker_buy_quote": 1344249.05995 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 143.64, "high": 144.28, "low": 143.6, "close": 144.21, "volume": 31291.306, "close_time": 1768640399999, "quote_volume": 4507569.43811, "trades": 14129, "taker_buy_base": 18873.042, "taker_buy_quote": 2719008.45051 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 144.22, "high": 144.65, "low": 143.99, "close": 144.45, "volume": 36944.737, "close_time": 1768643999999, "quote_volume": 5332986.83976, "trades": 13659, "taker_buy_base": 20168.042, "taker_buy_quote": 2911959.50626 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 144.46, "high": 144.63, "low": 143.92, "close": 143.96, "volume": 37234.823, "close_time": 1768647599999, "quote_volume": 5371970.75218, "trades": 16081, "taker_buy_base": 12972.856, "taker_buy_quote": 1871950.65277 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 143.95, "high": 144.19, "low": 143.32, "close": 144.0, "volume": 57313.169, "close_time": 1768651199999, "quote_volume": 8241492.46921, "trades": 18740, "taker_buy_base": 28800.221, "taker_buy_quote": 4140458.6197 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 144.0, "high": 144.08, "low": 143.67, "close": 143.76, "volume": 23242.728, "close_time": 1768654799999, "quote_volume": 3344314.31993, "trades": 14481, "taker_buy_base": 13807.961, "taker_buy_quote": 1986974.88228 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 143.77, "high": 144.05, "low": 143.6, "close": 143.99, "volume": 33223.901, "close_time": 1768658399999, "quote_volume": 4777897.65422, "trades": 19905, "taker_buy_base": 17619.148, "taker_buy_quote": 2534038.09686 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 144.0, "high": 144.26, "low": 143.74, "close": 143.92, "volume": 53532.724, "close_time": 1768661999999, "quote_volume": 7708065.26268, "trades": 19282, "taker_buy_base": 26911.175, "taker_buy_quote": 3874459.57176 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 143.91, "high": 144.35, "low": 143.7, "close": 144.33, "volume": 42307.028, "close_time": 1768665599999, "quote_volume": 6091305.70677, "trades": 24069, "taker_buy_base": 25944.96, "taker_buy_quote": 3735880.04355 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 144.33, "high": 144.33, "low": 143.64, "close": 143.89, "volume": 67847.953, "close_time": 1768669199999, "quote_volume": 9765513.20557, "trades": 26152, "taker_buy_base": 36312.325, "taker_buy_quote": 5226372.36288 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 143.89, "high": 144.25, "low": 143.83, "close": 144.07, "volume": 26003.955, "close_time": 1768672799999, "quote_volume": 3745144.91492, "trades": 16367, "taker_buy_base": 18248.89, "taker_buy_quote": 2628073.49658 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 144.07, "high": 144.29, "low": 143.98, "close": 144.28, "volume": 16887.898, "close_time": 1768676399999, "quote_volume": 2435022.65429, "trades": 11120, "taker_buy_base": 8799.783, "taker_buy_quote": 1268813.7013 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 144.28, "high": 144.55, "low": 144.12, "close": 144.27, "volume": 26110.801, "close_time": 1768679999999, "quote_volume": 3768463.19308, "trades": 13803, "taker_buy_base": 14480.697, "taker_buy_quote": 2090005.99994 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 144.26, "high": 144.58, "low": 144.19, "close": 144.51, "volume": 19865.153, "close_time": 1768683599999, "quote_volume": 2868865.46846, "trades": 12295, "taker_buy_base": 6908.702, "taker_buy_quote": 997715.90918 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 144.51, "high": 144.58, "low": 144.22, "close": 144.26, "volume": 26901.178, "close_time": 1768687199999, "quote_volume": 3884949.41199, "trades": 16105, "taker_buy_base": 7562.038, "taker_buy_quote": 1091986.06326 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 144.25, "high": 144.26, "low": 143.51, "close": 143.76, "volume": 30788.049, "close_time": 1768690799999, "quote_volume": 4427634.81315, "trades": 18544, "taker_buy_base": 15012.899, "taker_buy_quote": 2158994.71646 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 143.76, "high": 144.1, "low": 143.65, "close": 143.72, "volume": 34632.569, "close_time": 1768694399999, "quote_volume": 4982635.95434, "trades": 17545, "taker_buy_base": 24003.476, "taker_buy_quote": 3453872.61276 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 143.73, "high": 144.0, "low": 143.07, "close": 143.23, "volume": 89537.908, "close_time": 1768697999999, "quote_volume": 12832245.44714, "trades": 26443, "taker_buy_base": 44518.482, "taker_buy_quote": 6378047.27023 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 143.23, "high": 143.41, "low": 142.08, "close": 142.77, "volume": 134176.09, "close_time": 1768701599999, "quote_volume": 19132452.64101, "trades": 44293, "taker_buy_base": 54578.457, "taker_buy_quote": 7780518.82844 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 142.76, "high": 143.04, "low": 141.95, "close": 142.54, "volume": 85758.377, "close_time": 1768705199999, "quote_volume": 12207076.10058, "trades": 32050, "taker_buy_base": 28620.938, "taker_buy_quote": 4074723.32356 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 142.55, "high": 142.95, "low": 142.36, "close": 142.83, "volume": 41352.365, "close_time": 1768708799999, "quote_volume": 5898994.28822, "trades": 23417, "taker_buy_base": 22151.225, "taker_buy_quote": 3159933.14351 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 142.82, "high": 142.94, "low": 142.54, "close": 142.83, "volume": 27137.771, "close_time": 1768712399999, "quote_volume": 3874037.10399, "trades": 18181, "taker_buy_base": 13621.539, "taker_buy_quote": 1944453.8294 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 142.83, "high": 143.0, "low": 142.54, "close": 142.84, "volume": 69150.81, "close_time": 1768715999999, "quote_volume": 9876653.40169, "trades": 18406, "taker_buy_base": 34355.909, "taker_buy_quote": 4908160.35449 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 142.85, "high": 143.04, "low": 142.55, "close": 142.7, "volume": 75252.276, "close_time": 1768719599999, "quote_volume": 10746748.15987, "trades": 15450, "taker_buy_base": 34824.001, "taker_buy_quote": 4975290.83898 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 142.71, "high": 142.72, "low": 142.03, "close": 142.11, "volume": 64400.645, "close_time": 1768723199999, "quote_volume": 9165608.65283, "trades": 21423, "taker_buy_base": 28395.513, "taker_buy_quote": 4040970.83447 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 142.12, "high": 142.46, "low": 141.93, "close": 142.43, "volume": 57490.394, "close_time": 1768726799999, "quote_volume": 8172694.18218, "trades": 24224, "taker_buy_base": 25314.699, "taker_buy_quote": 3598813.90019 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 142.43, "high": 142.65, "low": 142.32, "close": 142.54, "volume": 34931.139, "close_time": 1768730399999, "quote_volume": 4977668.21377, "trades": 18413, "taker_buy_base": 16648.944, "taker_buy_quote": 2372512.64473 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 142.53, "high": 142.55, "low": 142.17, "close": 142.43, "volume": 44702.173, "close_time": 1768733999999, "quote_volume": 6361912.78858, "trades": 15852, "taker_buy_base": 22557.962, "taker_buy_quote": 3210629.0979 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 142.42, "high": 142.49, "low": 142.19, "close": 142.39, "volume": 24865.19, "close_time": 1768737599999, "quote_volume": 3539042.60929, "trades": 15148, "taker_buy_base": 13404.331, "taker_buy_quote": 1907875.76011 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 142.39, "high": 142.53, "low": 142.17, "close": 142.24, "volume": 35991.344, "close_time": 1768741199999, "quote_volume": 5122503.39928, "trades": 14130, "taker_buy_base": 18468.213, "taker_buy_quote": 2628361.65949 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 142.24, "high": 142.5, "low": 142.0, "close": 142.38, "volume": 55892.74, "close_time": 1768744799999, "quote_volume": 7950639.37531, "trades": 22399, "taker_buy_base": 25793.646, "taker_buy_quote": 3669157.2852 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 142.37, "high": 142.73, "low": 141.62, "close": 141.72, "volume": 88440.84, "close_time": 1768748399999, "quote_volume": 12581200.74344, "trades": 32008, "taker_buy_base": 31512.063, "taker_buy_quote": 4484190.1956 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 141.73, "high": 142.13, "low": 141.5, "close": 142.0, "volume": 55161.235, "close_time": 1768751999999, "quote_volume": 7826615.01899, "trades": 26455, "taker_buy_base": 24754.237, "taker_buy_quote": 3512311.74627 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 141.99, "high": 142.23, "low": 141.75, "close": 142.03, "volume": 29577.665, "close_time": 1768755599999, "quote_volume": 4201962.722, "trades": 18248, "taker_buy_base": 11995.788, "taker_buy_quote": 1704247.52723 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 142.02, "high": 142.52, "low": 141.85, "close": 142.36, "volume": 110528.815, "close_time": 1768759199999, "quote_volume": 15727651.82505, "trades": 20422, "taker_buy_base": 43565.0, "taker_buy_quote": 6197539.9788 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 142.35, "high": 142.97, "low": 142.08, "close": 142.76, "volume": 99369.128, "close_time": 1768762799999, "quote_volume": 14176392.70727, "trades": 30814, "taker_buy_base": 60403.706, "taker_buy_quote": 8620242.98001 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 142.76, "high": 143.25, "low": 142.1, "close": 142.27, "volume": 87371.665, "close_time": 1768766399999, "quote_volume": 12471806.52908, "trades": 30350, "taker_buy_base": 33240.768, "taker_buy_quote": 4744559.35954 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 142.28, "high": 142.56, "low": 141.94, "close": 142.46, "volume": 37109.285, "close_time": 1768769999999, "quote_volume": 5278768.94524, "trades": 19037, "taker_buy_base": 19630.598, "taker_buy_quote": 2792846.11771 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 142.47, "high": 142.79, "low": 142.4, "close": 142.65, "volume": 20372.618, "close_time": 1768773599999, "quote_volume": 2905727.19484, "trades": 12995, "taker_buy_base": 12019.554, "taker_buy_quote": 1714365.72843 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 142.66, "high": 143.04, "low": 142.48, "close": 142.86, "volume": 101328.624, "close_time": 1768777199999, "quote_volume": 14455960.50546, "trades": 23700, "taker_buy_base": 52933.406, "taker_buy_quote": 7549650.40274 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 142.86, "high": 142.86, "low": 137.74, "close": 137.87, "volume": 407539.601, "close_time": 1768780799999, "quote_volume": 56932648.66596, "trades": 189113, "taker_buy_base": 163900.528, "taker_buy_quote": 22896334.93479 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 137.87, "high": 137.87, "low": 130.0, "close": 133.77, "volume": 1224549.27, "close_time": 1768784399999, "quote_volume": 163906957.75434, "trades": 400906, "taker_buy_base": 601838.824, "taker_buy_quote": 80541470.08079 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 133.76, "high": 134.46, "low": 133.42, "close": 133.8, "volume": 245111.52, "close_time": 1768787999999, "quote_volume": 32837365.30531, "trades": 91345, "taker_buy_base": 123932.226, "taker_buy_quote": 16597385.65047 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 133.8, "high": 134.11, "low": 133.47, "close": 133.82, "volume": 96915.874, "close_time": 1768791599999, "quote_volume": 12964870.70701, "trades": 39091, "taker_buy_base": 56985.981, "taker_buy_quote": 7624069.49672 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 133.81, "high": 134.12, "low": 133.61, "close": 133.94, "volume": 93363.297, "close_time": 1768795199999, "quote_volume": 12501875.01704, "trades": 29495, "taker_buy_base": 61260.726, "taker_buy_quote": 8203488.55546 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 133.93, "high": 134.09, "low": 133.5, "close": 133.69, "volume": 90622.553, "close_time": 1768798799999, "quote_volume": 12119669.85809, "trades": 27194, "taker_buy_base": 42335.434, "taker_buy_quote": 5662665.89218 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 133.69, "high": 133.99, "low": 133.34, "close": 133.35, "volume": 117106.412, "close_time": 1768802399999, "quote_volume": 15645474.07326, "trades": 31467, "taker_buy_base": 59336.254, "taker_buy_quote": 7928082.63896 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 133.36, "high": 133.44, "low": 132.71, "close": 133.28, "volume": 96467.946, "close_time": 1768805999999, "quote_volume": 12837202.49492, "trades": 33459, "taker_buy_base": 45288.469, "taker_buy_quote": 6026700.6239 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 133.28, "high": 133.57, "low": 133.2, "close": 133.47, "volume": 51951.647, "close_time": 1768809599999, "quote_volume": 6931805.62221, "trades": 20382, "taker_buy_base": 27991.773, "taker_buy_quote": 3734897.30596 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 133.47, "high": 134.05, "low": 133.28, "close": 133.87, "volume": 110205.607, "close_time": 1768813199999, "quote_volume": 14737239.75277, "trades": 37822, "taker_buy_base": 57217.581, "taker_buy_quote": 7649281.85713 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 133.86, "high": 134.03, "low": 133.54, "close": 133.75, "volume": 80968.947, "close_time": 1768816799999, "quote_volume": 10830437.4659, "trades": 28501, "taker_buy_base": 32357.816, "taker_buy_quote": 4329559.37368 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 133.75, "high": 133.85, "low": 133.53, "close": 133.8, "volume": 58949.717, "close_time": 1768820399999, "quote_volume": 7882317.23575, "trades": 19417, "taker_buy_base": 26930.329, "taker_buy_quote": 3600606.47375 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 133.8, "high": 134.37, "low": 133.63, "close": 134.13, "volume": 68998.733, "close_time": 1768823999999, "quote_volume": 9242176.56846, "trades": 23002, "taker_buy_base": 34848.024, "taker_buy_quote": 4667728.93154 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 134.12, "high": 134.19, "low": 133.71, "close": 134.13, "volume": 64466.467, "close_time": 1768827599999, "quote_volume": 8636563.96847, "trades": 24502, "taker_buy_base": 32590.584, "taker_buy_quote": 4366065.26739 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 134.13, "high": 134.16, "low": 133.58, "close": 133.73, "volume": 54556.597, "close_time": 1768831199999, "quote_volume": 7303184.88331, "trades": 21448, "taker_buy_base": 26188.217, "taker_buy_quote": 3506024.69424 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 133.73, "high": 133.78, "low": 133.27, "close": 133.51, "volume": 58745.107, "close_time": 1768834799999, "quote_volume": 7842869.00375, "trades": 30197, "taker_buy_base": 31202.537, "taker_buy_quote": 4165921.04185 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 133.51, "high": 133.93, "low": 133.42, "close": 133.55, "volume": 59831.428, "close_time": 1768838399999, "quote_volume": 7995180.90823, "trades": 29686, "taker_buy_base": 34444.258, "taker_buy_quote": 4602537.05578 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 133.55, "high": 134.65, "low": 133.48, "close": 134.46, "volume": 67821.696, "close_time": 1768841999999, "quote_volume": 9086688.15502, "trades": 30400, "taker_buy_base": 39298.244, "taker_buy_quote": 5266260.29896 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 134.47, "high": 134.52, "low": 134.08, "close": 134.29, "volume": 50323.274, "close_time": 1768845599999, "quote_volume": 6757461.1817, "trades": 28750, "taker_buy_base": 23593.442, "taker_buy_quote": 3168237.67462 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 134.3, "high": 134.43, "low": 133.89, "close": 134.28, "volume": 34538.12, "close_time": 1768849199999, "quote_volume": 4632325.93164, "trades": 19459, "taker_buy_base": 13323.594, "taker_buy_quote": 1787144.34796 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 134.28, "high": 134.71, "low": 134.24, "close": 134.45, "volume": 27722.07, "close_time": 1768852799999, "quote_volume": 3728146.01546, "trades": 19548, "taker_buy_base": 13370.974, "taker_buy_quote": 1798060.92415 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 134.46, "high": 135.16, "low": 134.45, "close": 134.69, "volume": 35874.411, "close_time": 1768856399999, "quote_volume": 4836062.53297, "trades": 20897, "taker_buy_base": 20988.704, "taker_buy_quote": 2829972.72444 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 134.69, "high": 134.99, "low": 134.07, "close": 134.09, "volume": 27738.892, "close_time": 1768859999999, "quote_volume": 3730524.94241, "trades": 17899, "taker_buy_base": 12882.234, "taker_buy_quote": 1732551.72847 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 134.09, "high": 134.21, "low": 132.91, "close": 132.97, "volume": 86603.826, "close_time": 1768863599999, "quote_volume": 11568682.69561, "trades": 37909, "taker_buy_base": 31029.17, "taker_buy_quote": 4145157.74027 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 132.97, "high": 133.94, "low": 132.74, "close": 133.44, "volume": 69091.359, "close_time": 1768867199999, "quote_volume": 9210932.03259, "trades": 50759, "taker_buy_base": 34097.091, "taker_buy_quote": 4545274.18161 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 133.44, "high": 133.95, "low": 133.07, "close": 133.73, "volume": 46933.257, "close_time": 1768870799999, "quote_volume": 6268707.53135, "trades": 36192, "taker_buy_base": 28660.166, "taker_buy_quote": 3828329.7751 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 133.72, "high": 134.28, "low": 133.29, "close": 133.86, "volume": 33309.578, "close_time": 1768874399999, "quote_volume": 4460124.88288, "trades": 28634, "taker_buy_base": 17695.479, "taker_buy_quote": 2368933.95581 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 133.87, "high": 134.15, "low": 133.35, "close": 133.84, "volume": 54643.631, "close_time": 1768877999999, "quote_volume": 7311166.00258, "trades": 32028, "taker_buy_base": 25246.42, "taker_buy_quote": 3378174.34998 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 133.84, "high": 134.63, "low": 133.49, "close": 134.24, "volume": 112017.822, "close_time": 1768881599999, "quote_volume": 15004234.41678, "trades": 34292, "taker_buy_base": 62042.949, "taker_buy_quote": 8313347.39465 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 134.25, "high": 134.27, "low": 133.21, "close": 133.39, "volume": 79047.107, "close_time": 1768885199999, "quote_volume": 10561260.6762, "trades": 30918, "taker_buy_base": 33401.157, "taker_buy_quote": 4461444.74016 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 133.39, "high": 133.53, "low": 132.4, "close": 133.03, "volume": 121125.296, "close_time": 1768888799999, "quote_volume": 16113123.09794, "trades": 63407, "taker_buy_base": 53139.5, "taker_buy_quote": 7069372.35037 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 133.03, "high": 133.03, "low": 131.07, "close": 131.23, "volume": 271732.467, "close_time": 1768892399999, "quote_volume": 35811662.79033, "trades": 130422, "taker_buy_base": 106688.351, "taker_buy_quote": 14058465.8429 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 131.23, "high": 131.78, "low": 130.56, "close": 130.62, "volume": 149037.821, "close_time": 1768895999999, "quote_volume": 19554882.97722, "trades": 77724, "taker_buy_base": 64288.495, "taker_buy_quote": 8437764.42933 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 130.62, "high": 130.8, "low": 128.36, "close": 129.09, "volume": 545824.977, "close_time": 1768899599999, "quote_volume": 70587799.64892, "trades": 155299, "taker_buy_base": 240188.203, "taker_buy_quote": 31062072.44793 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 129.08, "high": 129.15, "low": 128.55, "close": 128.91, "volume": 148367.883, "close_time": 1768903199999, "quote_volume": 19120668.13369, "trades": 63158, "taker_buy_base": 69365.935, "taker_buy_quote": 8939729.86047 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 128.91, "high": 129.35, "low": 128.73, "close": 128.91, "volume": 89562.351, "close_time": 1768906799999, "quote_volume": 11561024.95536, "trades": 48675, "taker_buy_base": 37051.093, "taker_buy_quote": 4782466.81769 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 128.9, "high": 129.47, "low": 128.72, "close": 128.81, "volume": 78146.938, "close_time": 1768910399999, "quote_volume": 10079870.63051, "trades": 36358, "taker_buy_base": 34268.397, "taker_buy_quote": 4421023.90015 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 128.81, "high": 129.52, "low": 128.73, "close": 129.34, "volume": 81875.599, "close_time": 1768913999999, "quote_volume": 10585888.9974, "trades": 36083, "taker_buy_base": 34564.265, "taker_buy_quote": 4469251.77808 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 129.34, "high": 129.36, "low": 128.4, "close": 128.43, "volume": 111135.014, "close_time": 1768917599999, "quote_volume": 14312483.92645, "trades": 57354, "taker_buy_base": 38908.036, "taker_buy_quote": 5010414.39515 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 128.43, "high": 129.77, "low": 127.97, "close": 128.87, "volume": 233867.727, "close_time": 1768921199999, "quote_volume": 30106411.48444, "trades": 139377, "taker_buy_base": 119841.413, "taker_buy_quote": 15440081.29712 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 128.87, "high": 128.97, "low": 127.24, "close": 127.86, "volume": 254362.611, "close_time": 1768924799999, "quote_volume": 32549567.95928, "trades": 172753, "taker_buy_base": 124489.866, "taker_buy_quote": 15936619.25681 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 127.86, "high": 128.59, "low": 126.3, "close": 127.07, "volume": 272307.429, "close_time": 1768928399999, "quote_volume": 34687403.45443, "trades": 107987, "taker_buy_base": 119560.872, "taker_buy_quote": 15236919.75672 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 127.08, "high": 127.95, "low": 126.36, "close": 126.98, "volume": 140397.772, "close_time": 1768931999999, "quote_volume": 17839065.50397, "trades": 88004, "taker_buy_base": 74984.023, "taker_buy_quote": 9529133.43516 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 126.97, "high": 127.71, "low": 126.84, "close": 126.97, "volume": 132571.957, "close_time": 1768935599999, "quote_volume": 16872323.87404, "trades": 62057, "taker_buy_base": 79878.396, "taker_buy_quote": 10167706.02598 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 126.96, "high": 127.53, "low": 126.59, "close": 127.25, "volume": 58754.412, "close_time": 1768939199999, "quote_volume": 7466274.93692, "trades": 49331, "taker_buy_base": 29433.569, "taker_buy_quote": 3741286.43952 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 127.24, "high": 128.08, "low": 127.0, "close": 127.82, "volume": 97927.429, "close_time": 1768942799999, "quote_volume": 12503278.8787, "trades": 53107, "taker_buy_base": 40669.423, "taker_buy_quote": 5193613.02032 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 127.82, "high": 127.96, "low": 126.95, "close": 126.96, "volume": 40542.757, "close_time": 1768946399999, "quote_volume": 5164984.96679, "trades": 26803, "taker_buy_base": 14030.307, "taker_buy_quote": 1787410.10895 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 126.96, "high": 127.48, "low": 124.68, "close": 126.1, "volume": 261340.303, "close_time": 1768949999999, "quote_volume": 32852374.20775, "trades": 80709, "taker_buy_base": 92478.874, "taker_buy_quote": 11626958.72346 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 126.09, "high": 126.5, "low": 125.6, "close": 125.8, "volume": 117591.742, "close_time": 1768953599999, "quote_volume": 14825776.26019, "trades": 54578, "taker_buy_base": 53177.599, "taker_buy_quote": 6705563.37625 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 125.81, "high": 127.5, "low": 125.75, "close": 127.31, "volume": 89787.895, "close_time": 1768957199999, "quote_volume": 11352191.78763, "trades": 47307, "taker_buy_base": 41194.937, "taker_buy_quote": 5214247.6291 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 127.31, "high": 127.86, "low": 127.2, "close": 127.35, "volume": 77415.642, "close_time": 1768960799999, "quote_volume": 9875330.91121, "trades": 38390, "taker_buy_base": 45892.818, "taker_buy_quote": 5855448.15944 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 127.36, "high": 127.8, "low": 126.78, "close": 126.93, "volume": 62484.625, "close_time": 1768964399999, "quote_volume": 7952325.03365, "trades": 33728, "taker_buy_base": 31835.243, "taker_buy_quote": 4052873.71957 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 126.93, "high": 127.84, "low": 126.88, "close": 127.61, "volume": 51402.939, "close_time": 1768967999999, "quote_volume": 6552936.07308, "trades": 28701, "taker_buy_base": 29945.294, "taker_buy_quote": 3817710.05173 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 127.61, "high": 128.04, "low": 127.45, "close": 127.77, "volume": 40569.416, "close_time": 1768971599999, "quote_volume": 5184316.87848, "trades": 20393, "taker_buy_base": 24072.909, "taker_buy_quote": 3076571.82736 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 127.77, "high": 128.75, "low": 127.74, "close": 128.52, "volume": 95036.437, "close_time": 1768975199999, "quote_volume": 12207222.90462, "trades": 26318, "taker_buy_base": 74336.335, "taker_buy_quote": 9549444.0582 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 128.51, "high": 128.62, "low": 128.02, "close": 128.24, "volume": 57434.736, "close_time": 1768978799999, "quote_volume": 7371089.33742, "trades": 25025, "taker_buy_base": 27799.51, "taker_buy_quote": 3568199.14857 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 128.24, "high": 128.45, "low": 127.5, "close": 127.62, "volume": 68333.697, "close_time": 1768982399999, "quote_volume": 8745229.69403, "trades": 30416, "taker_buy_base": 30593.898, "taker_buy_quote": 3916611.05197 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 127.61, "high": 127.69, "low": 127.0, "close": 127.17, "volume": 57353.607, "close_time": 1768985999999, "quote_volume": 7302370.75281, "trades": 33236, "taker_buy_base": 24256.213, "taker_buy_quote": 3088330.25504 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 127.16, "high": 127.78, "low": 127.05, "close": 127.47, "volume": 72434.253, "close_time": 1768989599999, "quote_volume": 9232292.35469, "trades": 35588, "taker_buy_base": 43425.773, "taker_buy_quote": 5534694.85984 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 127.46, "high": 128.19, "low": 127.42, "close": 127.73, "volume": 61664.344, "close_time": 1768993199999, "quote_volume": 7882355.71168, "trades": 25685, "taker_buy_base": 29596.838, "taker_buy_quote": 3783334.068 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 127.74, "high": 127.91, "low": 126.8, "close": 126.94, "volume": 72723.834, "close_time": 1768996799999, "quote_volume": 9265963.15066, "trades": 35282, "taker_buy_base": 27474.355, "taker_buy_quote": 3501935.06762 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 126.94, "high": 127.44, "low": 126.17, "close": 127.42, "volume": 130888.221, "close_time": 1769000399999, "quote_volume": 16611486.2382, "trades": 71483, "taker_buy_base": 59665.391, "taker_buy_quote": 7573578.73562 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 127.42, "high": 127.63, "low": 126.81, "close": 127.1, "volume": 76221.51, "close_time": 1769003999999, "quote_volume": 9703230.12343, "trades": 39485, "taker_buy_base": 37900.682, "taker_buy_quote": 4826814.34047 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 127.1, "high": 129.75, "low": 126.96, "close": 129.55, "volume": 358370.208, "close_time": 1769007599999, "quote_volume": 46118086.10432, "trades": 167883, "taker_buy_base": 203335.191, "taker_buy_quote": 26172406.14946 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 129.55, "high": 131.18, "low": 129.37, "close": 130.43, "volume": 355549.433, "close_time": 1769011199999, "quote_volume": 46264058.22439, "trades": 122459, "taker_buy_base": 208805.306, "taker_buy_quote": 27171815.44493 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 130.43, "high": 130.47, "low": 125.51, "close": 125.59, "volume": 264324.287, "close_time": 1769014799999, "quote_volume": 33739912.75089, "trades": 145002, "taker_buy_base": 116775.364, "taker_buy_quote": 14913961.7338 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 125.58, "high": 127.05, "low": 125.26, "close": 126.92, "volume": 222449.597, "close_time": 1769018399999, "quote_volume": 28066393.05964, "trades": 154427, "taker_buy_base": 113438.549, "taker_buy_quote": 14315094.08007 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 126.92, "high": 127.86, "low": 126.35, "close": 127.62, "volume": 109162.995, "close_time": 1769021999999, "quote_volume": 13882132.02654, "trades": 81061, "taker_buy_base": 58394.925, "taker_buy_quote": 7429204.38337 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 127.61, "high": 131.68, "low": 127.2, "close": 131.5, "volume": 362798.942, "close_time": 1769025599999, "quote_volume": 47227345.72685, "trades": 182059, "taker_buy_base": 208579.708, "taker_buy_quote": 27139076.69755 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 131.49, "high": 131.65, "low": 130.01, "close": 131.15, "volume": 188285.576, "close_time": 1769029199999, "quote_volume": 24619087.20684, "trades": 99426, "taker_buy_base": 88716.191, "taker_buy_quote": 11600108.85765 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 131.15, "high": 132.17, "low": 130.75, "close": 131.05, "volume": 107730.865, "close_time": 1769032799999, "quote_volume": 14158812.60025, "trades": 46121, "taker_buy_base": 53717.258, "taker_buy_quote": 7061935.51681 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 131.06, "high": 131.76, "low": 130.59, "close": 130.61, "volume": 86630.358, "close_time": 1769036399999, "quote_volume": 11352716.36752, "trades": 35664, "taker_buy_base": 39107.338, "taker_buy_quote": 5123436.35949 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 130.61, "high": 131.05, "low": 129.16, "close": 129.54, "volume": 92682.943, "close_time": 1769039999999, "quote_volume": 12060771.30258, "trades": 42863, "taker_buy_base": 38750.894, "taker_buy_quote": 5045707.05446 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 129.53, "high": 130.36, "low": 129.53, "close": 130.01, "volume": 43551.628, "close_time": 1769043599999, "quote_volume": 5661669.39905, "trades": 30875, "taker_buy_base": 27593.878, "taker_buy_quote": 3587177.38794 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 130.01, "high": 130.62, "low": 129.88, "close": 130.25, "volume": 60620.127, "close_time": 1769047199999, "quote_volume": 7894772.94665, "trades": 29955, "taker_buy_base": 39427.393, "taker_buy_quote": 5136033.09784 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 130.24, "high": 130.62, "low": 129.73, "close": 129.8, "volume": 48014.113, "close_time": 1769050799999, "quote_volume": 6254166.82308, "trades": 33766, "taker_buy_base": 23360.685, "taker_buy_quote": 3044131.09152 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 129.8, "high": 130.3, "low": 129.54, "close": 129.86, "volume": 41744.711, "close_time": 1769054399999, "quote_volume": 5423183.4537, "trades": 26859, "taker_buy_base": 18644.134, "taker_buy_quote": 2421814.51643 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 129.85, "high": 130.5, "low": 129.8, "close": 130.36, "volume": 51765.302, "close_time": 1769057999999, "quote_volume": 6743963.77912, "trades": 23903, "taker_buy_base": 38235.949, "taker_buy_quote": 4982281.09003 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 130.36, "high": 130.45, "low": 129.97, "close": 130.11, "volume": 25118.506, "close_time": 1769061599999, "quote_volume": 3271053.00081, "trades": 18004, "taker_buy_base": 15496.396, "taker_buy_quote": 2018174.45008 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 130.12, "high": 130.43, "low": 129.75, "close": 130.35, "volume": 46026.269, "close_time": 1769065199999, "quote_volume": 5987981.82811, "trades": 24827, "taker_buy_base": 27144.348, "taker_buy_quote": 3532104.33157 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 130.36, "high": 130.44, "low": 129.77, "close": 129.81, "volume": 36721.151, "close_time": 1769068799999, "quote_volume": 4776890.36343, "trades": 22741, "taker_buy_base": 18799.246, "taker_buy_quote": 2446133.95552 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 129.8, "high": 130.1, "low": 129.35, "close": 129.94, "volume": 59426.732, "close_time": 1769072399999, "quote_volume": 7707414.78303, "trades": 29683, "taker_buy_base": 29216.8, "taker_buy_quote": 3789609.28885 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 129.93, "high": 130.27, "low": 129.6, "close": 130.16, "volume": 45100.854, "close_time": 1769075999999, "quote_volume": 5859886.38057, "trades": 22922, "taker_buy_base": 24587.292, "taker_buy_quote": 3194416.70437 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 130.16, "high": 130.35, "low": 130.02, "close": 130.16, "volume": 36724.933, "close_time": 1769079599999, "quote_volume": 4780837.31275, "trades": 22172, "taker_buy_base": 16865.672, "taker_buy_quote": 2195703.86446 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 130.16, "high": 130.34, "low": 129.72, "close": 130.11, "volume": 52218.106, "close_time": 1769083199999, "quote_volume": 6788960.87335, "trades": 31279, "taker_buy_base": 24339.534, "taker_buy_quote": 3164581.63597 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 130.11, "high": 130.45, "low": 129.98, "close": 130.1, "volume": 49086.166, "close_time": 1769086799999, "quote_volume": 6390562.39051, "trades": 22793, "taker_buy_base": 27171.088, "taker_buy_quote": 3537647.73528 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 130.09, "high": 130.94, "low": 129.1, "close": 129.37, "volume": 109079.818, "close_time": 1769090399999, "quote_volume": 14175949.25478, "trades": 52215, "taker_buy_base": 54182.829, "taker_buy_quote": 7046114.18905 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 129.36, "high": 129.5, "low": 127.84, "close": 127.91, "volume": 191547.35, "close_time": 1769093999999, "quote_volume": 24645397.35534, "trades": 107850, "taker_buy_base": 76288.966, "taker_buy_quote": 9820122.12691 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 127.91, "high": 128.63, "low": 126.73, "close": 127.41, "volume": 274223.324, "close_time": 1769097599999, "quote_volume": 35026056.43763, "trades": 139620, "taker_buy_base": 131954.595, "taker_buy_quote": 16865403.23496 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 127.42, "high": 128.33, "low": 126.92, "close": 127.9, "volume": 135459.053, "close_time": 1769101199999, "quote_volume": 17282385.68937, "trades": 86025, "taker_buy_base": 73599.246, "taker_buy_quote": 9390526.13869 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 127.9, "high": 128.82, "low": 127.55, "close": 128.7, "volume": 82632.671, "close_time": 1769104799999, "quote_volume": 10590724.9275, "trades": 60025, "taker_buy_base": 39714.561, "taker_buy_quote": 5090138.87136 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 128.7, "high": 128.8, "low": 127.63, "close": 127.73, "volume": 88755.307, "close_time": 1769108399999, "quote_volume": 11386880.63003, "trades": 48618, "taker_buy_base": 41564.412, "taker_buy_quote": 5332699.39415 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 127.74, "high": 129.37, "low": 127.45, "close": 129.26, "volume": 91462.682, "close_time": 1769111999999, "quote_volume": 11751561.52445, "trades": 48284, "taker_buy_base": 42844.351, "taker_buy_quote": 5505940.00695 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 129.26, "high": 129.76, "low": 128.33, "close": 128.49, "volume": 80006.677, "close_time": 1769115599999, "quote_volume": 10316000.63962, "trades": 52571, "taker_buy_base": 31062.612, "taker_buy_quote": 4004864.76685 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 128.5, "high": 129.07, "low": 128.22, "close": 128.31, "volume": 62674.628, "close_time": 1769119199999, "quote_volume": 8058819.87761, "trades": 35147, "taker_buy_base": 24394.11, "taker_buy_quote": 3136809.51304 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 128.32, "high": 128.78, "low": 128.02, "close": 128.71, "volume": 71075.18, "close_time": 1769122799999, "quote_volume": 9129108.5796, "trades": 25642, "taker_buy_base": 41849.526, "taker_buy_quote": 5377068.73628 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 128.71, "high": 128.72, "low": 128.12, "close": 128.47, "volume": 28551.174, "close_time": 1769126399999, "quote_volume": 3666459.57326, "trades": 20973, "taker_buy_base": 16679.419, "taker_buy_quote": 2141880.80807 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 128.47, "high": 128.52, "low": 128.08, "close": 128.35, "volume": 20335.598, "close_time": 1769129999999, "quote_volume": 2609538.6838, "trades": 20160, "taker_buy_base": 8054.36, "taker_buy_quote": 1033526.39523 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 128.36, "high": 128.94, "low": 128.29, "close": 128.9, "volume": 50300.829, "close_time": 1769133599999, "quote_volume": 6466148.73712, "trades": 30656, "taker_buy_base": 28075.456, "taker_buy_quote": 3609351.07706 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 128.91, "high": 128.98, "low": 128.18, "close": 128.19, "volume": 87449.146, "close_time": 1769137199999, "quote_volume": 11252008.22736, "trades": 35844, "taker_buy_base": 42019.009, "taker_buy_quote": 5407062.99825 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 128.18, "high": 128.78, "low": 128.14, "close": 128.76, "volume": 23921.896, "close_time": 1769140799999, "quote_volume": 3075024.64523, "trades": 16374, "taker_buy_base": 14404.422, "taker_buy_quote": 1851800.82584 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 128.76, "high": 129.29, "low": 128.62, "close": 129.12, "volume": 51597.83, "close_time": 1769144399999, "quote_volume": 6653860.80094, "trades": 28081, "taker_buy_base": 28906.245, "taker_buy_quote": 3727073.45538 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 129.13, "high": 129.13, "low": 128.36, "close": 128.67, "volume": 32387.492, "close_time": 1769147999999, "quote_volume": 4166816.03296, "trades": 21258, "taker_buy_base": 13428.593, "taker_buy_quote": 1727231.28209 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 128.68, "high": 129.14, "low": 127.23, "close": 127.5, "volume": 92786.786, "close_time": 1769151599999, "quote_volume": 11893116.01966, "trades": 35227, "taker_buy_base": 35935.67, "taker_buy_quote": 4605909.26105 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 127.51, "high": 128.1, "low": 127.51, "close": 127.93, "volume": 41541.868, "close_time": 1769155199999, "quote_volume": 5311515.72313, "trades": 23224, "taker_buy_base": 21312.022, "taker_buy_quote": 2724947.08532 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 127.93, "high": 128.0, "low": 127.0, "close": 127.11, "volume": 52730.908, "close_time": 1769158799999, "quote_volume": 6719137.62207, "trades": 30087, "taker_buy_base": 22489.005, "taker_buy_quote": 2865600.11498 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 127.11, "high": 127.39, "low": 126.94, "close": 127.08, "volume": 56779.19, "close_time": 1769162399999, "quote_volume": 7218487.6128, "trades": 29349, "taker_buy_base": 25442.094, "taker_buy_quote": 3234832.94235 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 127.08, "high": 127.5, "low": 127.02, "close": 127.28, "volume": 42307.324, "close_time": 1769165999999, "quote_volume": 5386229.90039, "trades": 24304, "taker_buy_base": 20648.142, "taker_buy_quote": 2628764.56004 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 127.29, "high": 127.76, "low": 127.23, "close": 127.54, "volume": 39080.059, "close_time": 1769169599999, "quote_volume": 4986201.85074, "trades": 19992, "taker_buy_base": 19760.986, "taker_buy_quote": 2521077.19757 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 127.54, "high": 127.54, "low": 127.16, "close": 127.19, "volume": 31937.548, "close_time": 1769173199999, "quote_volume": 4067800.79493, "trades": 17690, "taker_buy_base": 16702.55, "taker_buy_quote": 2127108.22719 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 127.19, "high": 127.4, "low": 126.76, "close": 126.83, "volume": 104557.343, "close_time": 1769176799999, "quote_volume": 13289859.29463, "trades": 26882, "taker_buy_base": 45030.229, "taker_buy_quote": 5724561.80506 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 126.84, "high": 127.37, "low": 125.28, "close": 126.11, "volume": 220683.568, "close_time": 1769180399999, "quote_volume": 27846792.68239, "trades": 101761, "taker_buy_base": 116165.509, "taker_buy_quote": 14657754.27266 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 126.11, "high": 128.1, "low": 125.53, "close": 127.9, "volume": 179137.668, "close_time": 1769183999999, "quote_volume": 22681417.12176, "trades": 86226, "taker_buy_base": 105587.36, "taker_buy_quote": 13375366.81476 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 127.9, "high": 129.2, "low": 127.46, "close": 128.46, "volume": 258702.171, "close_time": 1769187599999, "quote_volume": 33230336.37983, "trades": 105128, "taker_buy_base": 167815.368, "taker_buy_quote": 21563006.75097 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 128.46, "high": 130.2, "low": 127.88, "close": 128.45, "volume": 179723.029, "close_time": 1769191199999, "quote_volume": 23231783.7088, "trades": 92580, "taker_buy_base": 99966.351, "taker_buy_quote": 12932552.56963 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 128.45, "high": 129.56, "low": 128.26, "close": 129.05, "volume": 88852.2, "close_time": 1769194799999, "quote_volume": 11461563.94262, "trades": 66132, "taker_buy_base": 44423.644, "taker_buy_quote": 5730264.89969 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 129.05, "high": 129.13, "low": 127.77, "close": 128.08, "volume": 114421.467, "close_time": 1769198399999, "quote_volume": 14686404.23026, "trades": 80351, "taker_buy_base": 53279.906, "taker_buy_quote": 6838868.00111 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 128.08, "high": 128.26, "low": 126.54, "close": 126.97, "volume": 117205.542, "close_time": 1769201999999, "quote_volume": 14920519.96455, "trades": 78268, "taker_buy_base": 59341.584, "taker_buy_quote": 7555496.15556 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 126.97, "high": 127.57, "low": 126.89, "close": 127.15, "volume": 39357.237, "close_time": 1769205599999, "quote_volume": 5008557.18763, "trades": 32595, "taker_buy_base": 23999.254, "taker_buy_quote": 3053923.46863 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 127.14, "high": 127.89, "low": 127.11, "close": 127.68, "volume": 34580.728, "close_time": 1769209199999, "quote_volume": 4413622.18223, "trades": 23934, "taker_buy_base": 19888.563, "taker_buy_quote": 2538360.62638 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 127.67, "high": 127.67, "low": 127.26, "close": 127.43, "volume": 83685.65, "close_time": 1769212799999, "quote_volume": 10667200.63558, "trades": 42490, "taker_buy_base": 41702.035, "taker_buy_quote": 5315809.35174 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 127.43, "high": 127.75, "low": 127.37, "close": 127.41, "volume": 30867.441, "close_time": 1769216399999, "quote_volume": 3936220.45866, "trades": 23907, "taker_buy_base": 14740.738, "taker_buy_quote": 1879712.85624 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 127.4, "high": 127.57, "low": 127.29, "close": 127.55, "volume": 21845.976, "close_time": 1769219999999, "quote_volume": 2783806.39745, "trades": 15091, "taker_buy_base": 10172.17, "taker_buy_quote": 1296052.21327 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 127.55, "high": 127.8, "low": 127.49, "close": 127.72, "volume": 24715.929, "close_time": 1769223599999, "quote_volume": 3154368.11768, "trades": 16168, "taker_buy_base": 12020.137, "taker_buy_quote": 1533970.66164 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 127.72, "high": 128.12, "low": 127.6, "close": 127.91, "volume": 37298.555, "close_time": 1769227199999, "quote_volume": 4770971.56093, "trades": 20306, "taker_buy_base": 21098.463, "taker_buy_quote": 2698492.26242 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 127.91, "high": 128.11, "low": 127.69, "close": 127.85, "volume": 36257.043, "close_time": 1769230799999, "quote_volume": 4635798.62123, "trades": 16356, "taker_buy_base": 16283.812, "taker_buy_quote": 2082334.43207 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 127.85, "high": 127.91, "low": 127.64, "close": 127.81, "volume": 25243.285, "close_time": 1769234399999, "quote_volume": 3225651.71778, "trades": 13900, "taker_buy_base": 10599.819, "taker_buy_quote": 1354449.98554 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 127.82, "high": 127.83, "low": 127.54, "close": 127.66, "volume": 15150.565, "close_time": 1769237999999, "quote_volume": 1934194.92049, "trades": 8671, "taker_buy_base": 6814.205, "taker_buy_quote": 869921.41774 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 127.66, "high": 127.68, "low": 126.89, "close": 127.11, "volume": 104041.196, "close_time": 1769241599999, "quote_volume": 13236894.57731, "trades": 17143, "taker_buy_base": 25771.017, "taker_buy_quote": 3279610.50971 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 127.12, "high": 127.4, "low": 126.99, "close": 127.36, "volume": 35736.729, "close_time": 1769245199999, "quote_volume": 4544264.20431, "trades": 12866, "taker_buy_base": 20435.128, "taker_buy_quote": 2598486.69295 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 127.36, "high": 127.36, "low": 127.0, "close": 127.09, "volume": 31043.616, "close_time": 1769248799999, "quote_volume": 3946991.92479, "trades": 11292, "taker_buy_base": 15990.934, "taker_buy_quote": 2032729.96769 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 127.1, "high": 127.25, "low": 126.93, "close": 127.19, "volume": 30637.278, "close_time": 1769252399999, "quote_volume": 3893900.23978, "trades": 12639, "taker_buy_base": 16673.498, "taker_buy_quote": 2119284.19824 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 127.19, "high": 127.37, "low": 127.12, "close": 127.17, "volume": 22638.715, "close_time": 1769255999999, "quote_volume": 2880923.06773, "trades": 8825, "taker_buy_base": 10999.523, "taker_buy_quote": 1399849.43816 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 127.17, "high": 127.38, "low": 127.09, "close": 127.31, "volume": 31336.463, "close_time": 1769259599999, "quote_volume": 3986559.72059, "trades": 10258, "taker_buy_base": 14821.462, "taker_buy_quote": 1885651.28678 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 127.3, "high": 127.31, "low": 126.94, "close": 126.94, "volume": 36123.535, "close_time": 1769263199999, "quote_volume": 4592589.84098, "trades": 9873, "taker_buy_base": 11218.645, "taker_buy_quote": 1426326.07607 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 126.94, "high": 127.28, "low": 126.81, "close": 127.16, "volume": 32917.114, "close_time": 1769266799999, "quote_volume": 4183138.9195, "trades": 16454, "taker_buy_base": 16747.101, "taker_buy_quote": 2128528.96833 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 127.16, "high": 127.41, "low": 126.8, "close": 126.85, "volume": 36656.112, "close_time": 1769270399999, "quote_volume": 4659425.57422, "trades": 16734, "taker_buy_base": 14573.9, "taker_buy_quote": 1852302.9347 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 126.85, "high": 127.13, "low": 126.64, "close": 127.01, "volume": 39338.257, "close_time": 1769273999999, "quote_volume": 4990205.27839, "trades": 18720, "taker_buy_base": 16212.816, "taker_buy_quote": 2056945.08965 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 127.02, "high": 127.29, "low": 126.96, "close": 127.26, "volume": 21514.488, "close_time": 1769277599999, "quote_volume": 2735663.79334, "trades": 11927, "taker_buy_base": 9335.713, "taker_buy_quote": 1187096.33188 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 127.26, "high": 127.47, "low": 127.16, "close": 127.39, "volume": 38254.84, "close_time": 1769281199999, "quote_volume": 4870268.96925, "trades": 13840, "taker_buy_base": 16084.473, "taker_buy_quote": 2047652.53295 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 127.39, "high": 127.51, "low": 127.24, "close": 127.3, "volume": 43682.616, "close_time": 1769284799999, "quote_volume": 5564180.48268, "trades": 12638, "taker_buy_base": 27391.127, "taker_buy_quote": 3488989.84259 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 127.3, "high": 127.51, "low": 127.26, "close": 127.29, "volume": 17456.938, "close_time": 1769288399999, "quote_volume": 2223745.7278, "trades": 6962, "taker_buy_base": 8430.716, "taker_buy_quote": 1073923.65486 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 127.3, "high": 127.34, "low": 127.1, "close": 127.13, "volume": 34314.235, "close_time": 1769291999999, "quote_volume": 4364998.60622, "trades": 9646, "taker_buy_base": 21329.792, "taker_buy_quote": 2713150.72903 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 127.13, "high": 127.71, "low": 127.12, "close": 127.64, "volume": 31966.369, "close_time": 1769295599999, "quote_volume": 4072703.9243, "trades": 14064, "taker_buy_base": 18654.202, "taker_buy_quote": 2375826.46848 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 127.64, "high": 127.76, "low": 127.17, "close": 127.21, "volume": 28382.7, "close_time": 1769299199999, "quote_volume": 3617441.69138, "trades": 13616, "taker_buy_base": 11586.755, "taker_buy_quote": 1476829.79095 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 127.22, "high": 127.46, "low": 126.82, "close": 127.34, "volume": 39333.833, "close_time": 1769302799999, "quote_volume": 5002301.47718, "trades": 16426, "taker_buy_base": 19402.428, "taker_buy_quote": 2467142.48456 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 127.33, "high": 127.42, "low": 126.96, "close": 127.14, "volume": 35681.151, "close_time": 1769306399999, "quote_volume": 4536069.07284, "trades": 11746, "taker_buy_base": 11562.91, "taker_buy_quote": 1469986.86486 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 127.15, "high": 127.42, "low": 126.92, "close": 127.05, "volume": 37772.36, "close_time": 1769309999999, "quote_volume": 4803562.65948, "trades": 11593, "taker_buy_base": 16819.673, "taker_buy_quote": 2140768.43404 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 127.06, "high": 127.13, "low": 126.35, "close": 126.64, "volume": 49535.012, "close_time": 1769313599999, "quote_volume": 6273912.2776, "trades": 19239, "taker_buy_base": 22895.558, "taker_buy_quote": 2899784.85947 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 126.64, "high": 127.0, "low": 126.5, "close": 126.77, "volume": 34334.071, "close_time": 1769317199999, "quote_volume": 4351474.26425, "trades": 11967, "taker_buy_base": 17023.267, "taker_buy_quote": 2157772.8018 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 126.77, "high": 126.96, "low": 126.63, "close": 126.94, "volume": 24859.006, "close_time": 1769320799999, "quote_volume": 3150945.02442, "trades": 10294, "taker_buy_base": 14193.668, "taker_buy_quote": 1799062.18411 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 126.94, "high": 126.94, "low": 126.43, "close": 126.72, "volume": 25678.709, "close_time": 1769324399999, "quote_volume": 3252575.76684, "trades": 12958, "taker_buy_base": 14910.728, "taker_buy_quote": 1888499.57304 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 126.72, "high": 126.72, "low": 126.35, "close": 126.47, "volume": 33653.299, "close_time": 1769327999999, "quote_volume": 4258130.52021, "trades": 11856, "taker_buy_base": 21114.153, "taker_buy_quote": 2671520.652 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 126.47, "high": 126.83, "low": 125.98, "close": 126.23, "volume": 78413.62, "close_time": 1769331599999, "quote_volume": 9909882.45734, "trades": 24576, "taker_buy_base": 32577.25, "taker_buy_quote": 4118395.60723 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 126.23, "high": 126.9, "low": 126.11, "close": 126.7, "volume": 62316.979, "close_time": 1769335199999, "quote_volume": 7886909.45624, "trades": 19501, "taker_buy_base": 37162.132, "taker_buy_quote": 4702674.35778 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 126.69, "high": 127.2, "low": 126.61, "close": 126.94, "volume": 39173.012, "close_time": 1769338799999, "quote_volume": 4972323.30554, "trades": 15213, "taker_buy_base": 21647.06, "taker_buy_quote": 2747466.64411 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 126.95, "high": 126.97, "low": 126.56, "close": 126.77, "volume": 17769.408, "close_time": 1769342399999, "quote_volume": 2252957.76688, "trades": 12115, "taker_buy_base": 8986.228, "taker_buy_quote": 1139277.49662 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 126.77, "high": 127.04, "low": 126.58, "close": 127.03, "volume": 40222.812, "close_time": 1769345999999, "quote_volume": 5101539.80012, "trades": 18335, "taker_buy_base": 24061.916, "taker_buy_quote": 3051945.00471 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 127.03, "high": 127.12, "low": 126.48, "close": 126.96, "volume": 36667.013, "close_time": 1769349599999, "quote_volume": 4651827.83635, "trades": 17617, "taker_buy_base": 19998.853, "taker_buy_quote": 2536986.77039 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 126.97, "high": 126.98, "low": 125.68, "close": 126.09, "volume": 65097.286, "close_time": 1769353199999, "quote_volume": 8213126.83453, "trades": 34279, "taker_buy_base": 27381.527, "taker_buy_quote": 3453916.1593 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 126.09, "high": 126.32, "low": 125.48, "close": 125.59, "volume": 83147.174, "close_time": 1769356799999, "quote_volume": 10468097.56218, "trades": 32654, "taker_buy_base": 34938.965, "taker_buy_quote": 4399283.03632 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 125.58, "high": 125.58, "low": 122.2, "close": 122.78, "volume": 745309.57, "close_time": 1769360399999, "quote_volume": 91858450.45082, "trades": 223983, "taker_buy_base": 330241.515, "taker_buy_quote": 40673587.8766 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 122.78, "high": 122.99, "low": 121.6, "close": 122.22, "volume": 279850.173, "close_time": 1769363999999, "quote_volume": 34187494.98963, "trades": 75497, "taker_buy_base": 126968.947, "taker_buy_quote": 15501991.12766 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 122.22, "high": 122.31, "low": 120.74, "close": 121.69, "volume": 320298.732, "close_time": 1769367599999, "quote_volume": 38902218.04445, "trades": 111193, "taker_buy_base": 151082.141, "taker_buy_quote": 18347740.80589 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 121.69, "high": 121.87, "low": 117.15, "close": 117.96, "volume": 959971.677, "close_time": 1769371199999, "quote_volume": 114083829.32169, "trades": 185839, "taker_buy_base": 527340.024, "taker_buy_quote": 62544973.48404 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 117.96, "high": 118.7, "low": 117.38, "close": 118.33, "volume": 843492.715, "close_time": 1769374799999, "quote_volume": 99527491.92545, "trades": 116962, "taker_buy_base": 559933.406, "taker_buy_quote": 66067511.41766 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 118.33, "high": 118.95, "low": 117.62, "close": 118.83, "volume": 351319.287, "close_time": 1769378399999, "quote_volume": 41554941.48427, "trades": 88999, "taker_buy_base": 182720.055, "taker_buy_quote": 21612953.49763 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 118.83, "high": 118.85, "low": 117.9, "close": 118.42, "volume": 132522.112, "close_time": 1769381999999, "quote_volume": 15682128.96328, "trades": 57783, "taker_buy_base": 63071.563, "taker_buy_quote": 7463826.33546 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 118.42, "high": 119.45, "low": 117.53, "close": 118.85, "volume": 204460.438, "close_time": 1769385599999, "quote_volume": 24282338.82872, "trades": 91766, "taker_buy_base": 117953.364, "taker_buy_quote": 14011318.59047 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 118.85, "high": 119.8, "low": 118.53, "close": 119.65, "volume": 144927.541, "close_time": 1769389199999, "quote_volume": 17276286.10297, "trades": 61852, "taker_buy_base": 88743.748, "taker_buy_quote": 10577010.23488 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 119.65, "high": 122.77, "low": 119.57, "close": 122.4, "volume": 175806.348, "close_time": 1769392799999, "quote_volume": 21337626.31534, "trades": 94446, "taker_buy_base": 102342.631, "taker_buy_quote": 12413404.32422 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 122.4, "high": 122.68, "low": 121.29, "close": 122.03, "volume": 77299.779, "close_time": 1769396399999, "quote_volume": 9434249.5015, "trades": 55356, "taker_buy_base": 36336.786, "taker_buy_quote": 4434192.79402 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 122.03, "high": 122.33, "low": 121.11, "close": 121.57, "volume": 80916.444, "close_time": 1769399999999, "quote_volume": 9851584.07416, "trades": 41044, "taker_buy_base": 36022.46, "taker_buy_quote": 4386260.02205 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 121.58, "high": 123.62, "low": 121.57, "close": 122.59, "volume": 104472.386, "close_time": 1769403599999, "quote_volume": 12823396.33031, "trades": 52875, "taker_buy_base": 49365.794, "taker_buy_quote": 6060853.97666 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 122.59, "high": 122.9, "low": 122.41, "close": 122.48, "volume": 42577.681, "close_time": 1769407199999, "quote_volume": 5220780.24523, "trades": 28118, "taker_buy_base": 18551.39, "taker_buy_quote": 2274761.25501 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 122.48, "high": 122.77, "low": 122.19, "close": 122.48, "volume": 46486.887, "close_time": 1769410799999, "quote_volume": 5693288.84011, "trades": 33042, "taker_buy_base": 24771.339, "taker_buy_quote": 3033926.52085 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 122.49, "high": 123.01, "low": 122.23, "close": 122.89, "volume": 55540.075, "close_time": 1769414399999, "quote_volume": 6810062.68506, "trades": 34958, "taker_buy_base": 30131.555, "taker_buy_quote": 3694594.72495 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 122.9, "high": 123.59, "low": 122.27, "close": 122.69, "volume": 97546.898, "close_time": 1769417999999, "quote_volume": 11991410.91246, "trades": 42152, "taker_buy_base": 37450.615, "taker_buy_quote": 4604062.98024 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 122.7, "high": 122.74, "low": 121.76, "close": 121.93, "volume": 83548.744, "close_time": 1769421599999, "quote_volume": 10206911.76875, "trades": 34546, "taker_buy_base": 31497.553, "taker_buy_quote": 3850197.14824 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 121.94, "high": 122.7, "low": 121.94, "close": 122.45, "volume": 72701.762, "close_time": 1769425199999, "quote_volume": 8904100.47514, "trades": 29739, "taker_buy_base": 32897.273, "taker_buy_quote": 4029316.1745 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 122.46, "high": 122.7, "low": 122.41, "close": 122.5, "volume": 41233.723, "close_time": 1769428799999, "quote_volume": 5053173.71055, "trades": 19030, "taker_buy_base": 19770.083, "taker_buy_quote": 2422741.87667 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 122.51, "high": 122.99, "low": 122.35, "close": 122.68, "volume": 88321.94, "close_time": 1769432399999, "quote_volume": 10829979.313, "trades": 29563, "taker_buy_base": 34888.251, "taker_buy_quote": 4278845.57752 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 122.69, "high": 123.28, "low": 122.53, "close": 123.16, "volume": 69724.092, "close_time": 1769435999999, "quote_volume": 8572039.68789, "trades": 29078, "taker_buy_base": 30155.408, "taker_buy_quote": 3708609.4227 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 123.16, "high": 124.26, "low": 122.66, "close": 123.8, "volume": 190226.062, "close_time": 1769439599999, "quote_volume": 23469808.88735, "trades": 102569, "taker_buy_base": 88311.711, "taker_buy_quote": 10898468.00154 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 123.8, "high": 125.2, "low": 123.04, "close": 123.53, "volume": 246381.08, "close_time": 1769443199999, "quote_volume": 30571884.60138, "trades": 117439, "taker_buy_base": 124747.731, "taker_buy_quote": 15484530.66822 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 123.53, "high": 124.88, "low": 123.17, "close": 124.3, "volume": 127507.632, "close_time": 1769446799999, "quote_volume": 15832151.0314, "trades": 84473, "taker_buy_base": 72379.055, "taker_buy_quote": 8989836.95296 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 124.31, "high": 124.67, "low": 123.03, "close": 124.28, "volume": 130365.53, "close_time": 1769450399999, "quote_volume": 16128449.33312, "trades": 54032, "taker_buy_base": 57960.106, "taker_buy_quote": 7176068.44457 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 124.29, "high": 125.6, "low": 123.96, "close": 124.9, "volume": 155853.931, "close_time": 1769453999999, "quote_volume": 19446814.76082, "trades": 70374, "taker_buy_base": 83837.53, "taker_buy_quote": 10461941.65779 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 124.91, "high": 125.13, "low": 124.18, "close": 124.31, "volume": 58613.36, "close_time": 1769457599999, "quote_volume": 7303242.86084, "trades": 37890, "taker_buy_base": 30604.99, "taker_buy_quote": 3813309.94795 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 124.31, "high": 124.47, "low": 123.42, "close": 123.7, "volume": 85142.478, "close_time": 1769461199999, "quote_volume": 10548576.68571, "trades": 40208, "taker_buy_base": 35141.359, "taker_buy_quote": 4353444.23954 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 123.7, "high": 124.81, "low": 123.52, "close": 124.52, "volume": 81675.694, "close_time": 1769464799999, "quote_volume": 10151445.47058, "trades": 37814, "taker_buy_base": 42417.196, "taker_buy_quote": 5275030.12024 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 124.52, "high": 124.88, "low": 124.26, "close": 124.54, "volume": 47220.758, "close_time": 1769468399999, "quote_volume": 5882715.78169, "trades": 30266, "taker_buy_base": 24561.679, "taker_buy_quote": 3059737.9637 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 124.53, "high": 124.87, "low": 124.13, "close": 124.24, "volume": 51660.538, "close_time": 1769471999999, "quote_volume": 6427677.01865, "trades": 27025, "taker_buy_base": 26385.312, "taker_buy_quote": 3283749.82823 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 124.24, "high": 124.42, "low": 123.88, "close": 124.09, "volume": 35086.727, "close_time": 1769475599999, "quote_volume": 4355440.33355, "trades": 20571, "taker_buy_base": 19355.723, "taker_buy_quote": 2403041.53333 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 124.09, "high": 124.58, "low": 123.73, "close": 124.34, "volume": 54064.276, "close_time": 1769479199999, "quote_volume": 6713934.99148, "trades": 30530, "taker_buy_base": 32386.271, "taker_buy_quote": 4022965.62675 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 124.35, "high": 125.12, "low": 124.32, "close": 125.04, "volume": 74452.009, "close_time": 1769482799999, "quote_volume": 9292393.91404, "trades": 30325, "taker_buy_base": 37911.072, "taker_buy_quote": 4731963.96323 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 125.04, "high": 125.17, "low": 124.4, "close": 124.51, "volume": 58439.722, "close_time": 1769486399999, "quote_volume": 7285498.65745, "trades": 24996, "taker_buy_base": 35354.05, "taker_buy_quote": 4407102.01365 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 124.51, "high": 125.15, "low": 124.27, "close": 124.42, "volume": 48741.123, "close_time": 1769489999999, "quote_volume": 6076701.53892, "trades": 26142, "taker_buy_base": 29366.302, "taker_buy_quote": 3662435.14828 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 124.43, "high": 124.53, "low": 124.15, "close": 124.47, "volume": 52340.971, "close_time": 1769493599999, "quote_volume": 6507640.67993, "trades": 19040, "taker_buy_base": 30809.762, "taker_buy_quote": 3830755.51866 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 124.47, "high": 124.74, "low": 124.0, "close": 124.21, "volume": 36585.913, "close_time": 1769497199999, "quote_volume": 4549557.6227, "trades": 18424, "taker_buy_base": 13791.827, "taker_buy_quote": 1715039.78372 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 124.22, "high": 124.65, "low": 124.04, "close": 124.52, "volume": 60099.208, "close_time": 1769500799999, "quote_volume": 7473573.48382, "trades": 18750, "taker_buy_base": 19369.316, "taker_buy_quote": 2409910.3008 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 124.52, "high": 124.79, "low": 123.99, "close": 124.06, "volume": 73380.186, "close_time": 1769504399999, "quote_volume": 9126634.16154, "trades": 28245, "taker_buy_base": 33062.447, "taker_buy_quote": 4114517.64901 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 124.06, "high": 124.08, "low": 123.57, "close": 123.74, "volume": 85718.06, "close_time": 1769507999999, "quote_volume": 10611031.36154, "trades": 31187, "taker_buy_base": 30343.825, "taker_buy_quote": 3755983.86106 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 123.75, "high": 124.14, "low": 123.69, "close": 123.72, "volume": 32290.299, "close_time": 1769511599999, "quote_volume": 4000640.75475, "trades": 20706, "taker_buy_base": 18587.042, "taker_buy_quote": 2303065.1025 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 123.72, "high": 124.29, "low": 123.61, "close": 124.12, "volume": 32874.894, "close_time": 1769515199999, "quote_volume": 4074351.08274, "trades": 18605, "taker_buy_base": 19557.422, "taker_buy_quote": 2423936.07953 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 124.12, "high": 124.34, "low": 123.83, "close": 123.89, "volume": 38733.447, "close_time": 1769518799999, "quote_volume": 4809364.55522, "trades": 20749, "taker_buy_base": 15570.085, "taker_buy_quote": 1933235.37868 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 123.89, "high": 123.93, "low": 123.12, "close": 123.2, "volume": 41637.018, "close_time": 1769522399999, "quote_volume": 5139989.45435, "trades": 30290, "taker_buy_base": 18488.336, "taker_buy_quote": 2282633.57276 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 123.2, "high": 124.52, "low": 123.17, "close": 123.64, "volume": 118292.719, "close_time": 1769525999999, "quote_volume": 14655783.8785, "trades": 77553, "taker_buy_base": 63087.948, "taker_buy_quote": 7819449.17124 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 123.65, "high": 125.06, "low": 123.45, "close": 125.01, "volume": 98820.871, "close_time": 1769529599999, "quote_volume": 12275026.77258, "trades": 68160, "taker_buy_base": 56635.642, "taker_buy_quote": 7038079.68054 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 125.01, "high": 126.79, "low": 124.99, "close": 126.32, "volume": 241959.356, "close_time": 1769533199999, "quote_volume": 30509561.9379, "trades": 124649, "taker_buy_base": 128699.227, "taker_buy_quote": 16222173.91493 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 126.31, "high": 126.33, "low": 123.55, "close": 124.05, "volume": 172575.78, "close_time": 1769536799999, "quote_volume": 21494232.85906, "trades": 102584, "taker_buy_base": 68742.127, "taker_buy_quote": 8561182.57331 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 124.05, "high": 126.3, "low": 123.8, "close": 125.81, "volume": 132642.282, "close_time": 1769540399999, "quote_volume": 16563175.26955, "trades": 65610, "taker_buy_base": 71328.24, "taker_buy_quote": 8909600.65475 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 125.82, "high": 126.27, "low": 125.4, "close": 125.85, "volume": 88198.195, "close_time": 1769543999999, "quote_volume": 11096506.53798, "trades": 49185, "taker_buy_base": 46262.269, "taker_buy_quote": 5819178.31265 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 125.84, "high": 127.52, "low": 125.73, "close": 127.36, "volume": 213405.074, "close_time": 1769547599999, "quote_volume": 27072400.356, "trades": 77336, "taker_buy_base": 110190.826, "taker_buy_quote": 13983993.62184 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 127.36, "high": 127.84, "low": 126.93, "close": 127.06, "volume": 121165.487, "close_time": 1769551199999, "quote_volume": 15437026.21124, "trades": 44966, "taker_buy_base": 51349.65, "taker_buy_quote": 6540965.2077 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 127.07, "high": 127.8, "low": 126.98, "close": 127.62, "volume": 67943.242, "close_time": 1769554799999, "quote_volume": 8657402.13362, "trades": 31091, "taker_buy_base": 33175.915, "taker_buy_quote": 4227703.41315 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 127.62, "high": 127.65, "low": 127.12, "close": 127.19, "volume": 57062.183, "close_time": 1769558399999, "quote_volume": 7269957.83129, "trades": 26385, "taker_buy_base": 28655.356, "taker_buy_quote": 3650891.80005 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 127.18, "high": 127.31, "low": 126.65, "close": 127.26, "volume": 69587.438, "close_time": 1769561999999, "quote_volume": 8837920.47911, "trades": 33063, "taker_buy_base": 30737.042, "taker_buy_quote": 3902726.2169 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 127.26, "high": 127.52, "low": 126.71, "close": 127.09, "volume": 49972.438, "close_time": 1769565599999, "quote_volume": 6351904.68522, "trades": 35257, "taker_buy_base": 20035.548, "taker_buy_quote": 2547370.85393 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 127.08, "high": 127.4, "low": 126.7, "close": 127.07, "volume": 41292.057, "close_time": 1769569199999, "quote_volume": 5246379.8304, "trades": 32753, "taker_buy_base": 19329.88, "taker_buy_quote": 2456117.15913 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 127.07, "high": 127.25, "low": 126.71, "close": 126.96, "volume": 36247.357, "close_time": 1769572799999, "quote_volume": 4602451.13046, "trades": 22304, "taker_buy_base": 13674.528, "taker_buy_quote": 1736194.0471 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 126.96, "high": 127.03, "low": 126.47, "close": 126.84, "volume": 54792.494, "close_time": 1769576399999, "quote_volume": 6942509.93077, "trades": 25088, "taker_buy_base": 32598.872, "taker_buy_quote": 4130062.95219 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 126.84, "high": 126.99, "low": 126.45, "close": 126.77, "volume": 39744.009, "close_time": 1769579999999, "quote_volume": 5035449.11403, "trades": 24145, "taker_buy_base": 16742.95, "taker_buy_quote": 2121189.15071 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 126.77, "high": 127.53, "low": 126.77, "close": 127.4, "volume": 48840.519, "close_time": 1769583599999, "quote_volume": 6208342.3654, "trades": 29697, "taker_buy_base": 26559.606, "taker_buy_quote": 3376049.6081 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 127.41, "high": 127.54, "low": 126.95, "close": 127.1, "volume": 47577.071, "close_time": 1769587199999, "quote_volume": 6055417.21237, "trades": 26563, "taker_buy_base": 17126.177, "taker_buy_quote": 2179688.56026 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 127.09, "high": 127.29, "low": 126.61, "close": 126.67, "volume": 60888.168, "close_time": 1769590799999, "quote_volume": 7729424.01499, "trades": 34916, "taker_buy_base": 20589.485, "taker_buy_quote": 2614390.39881 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 126.68, "high": 127.61, "low": 125.97, "close": 127.6, "volume": 113796.574, "close_time": 1769594399999, "quote_volume": 14435443.28337, "trades": 45243, "taker_buy_base": 52112.129, "taker_buy_quote": 6613677.94667 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 127.61, "high": 128.13, "low": 127.29, "close": 127.32, "volume": 71196.706, "close_time": 1769597999999, "quote_volume": 9082502.66736, "trades": 39908, "taker_buy_base": 34394.256, "taker_buy_quote": 4389590.86486 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 127.32, "high": 128.34, "low": 127.17, "close": 128.17, "volume": 106916.053, "close_time": 1769601599999, "quote_volume": 13647539.8593, "trades": 45800, "taker_buy_base": 59932.074, "taker_buy_quote": 7651284.37874 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 128.16, "high": 128.25, "low": 127.03, "close": 127.25, "volume": 93775.526, "close_time": 1769605199999, "quote_volume": 11965955.81014, "trades": 47850, "taker_buy_base": 42948.81, "taker_buy_quote": 5479352.97155 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 127.25, "high": 127.87, "low": 126.87, "close": 127.35, "volume": 124448.169, "close_time": 1769608799999, "quote_volume": 15853494.62985, "trades": 51992, "taker_buy_base": 70880.479, "taker_buy_quote": 9028220.188 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 127.35, "high": 127.35, "low": 126.48, "close": 126.87, "volume": 138652.417, "close_time": 1769612399999, "quote_volume": 17588446.21172, "trades": 75300, "taker_buy_base": 78408.991, "taker_buy_quote": 9945051.16259 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 126.86, "high": 127.17, "low": 125.52, "close": 126.07, "volume": 159457.561, "close_time": 1769615999999, "quote_volume": 20124452.04099, "trades": 75902, "taker_buy_base": 73937.026, "taker_buy_quote": 9332507.48 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 126.06, "high": 126.64, "low": 125.6, "close": 126.09, "volume": 77690.154, "close_time": 1769619599999, "quote_volume": 9793776.71078, "trades": 52093, "taker_buy_base": 34763.216, "taker_buy_quote": 4381376.8622 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 126.09, "high": 127.04, "low": 125.26, "close": 126.53, "volume": 116096.454, "close_time": 1769623199999, "quote_volume": 14645609.19998, "trades": 56989, "taker_buy_base": 66568.395, "taker_buy_quote": 8396219.35797 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 126.53, "high": 126.55, "low": 125.7, "close": 126.09, "volume": 75739.898, "close_time": 1769626799999, "quote_volume": 9544482.109, "trades": 41930, "taker_buy_base": 39841.056, "taker_buy_quote": 5018819.93414 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 126.09, "high": 126.72, "low": 125.3, "close": 126.01, "volume": 164495.316, "close_time": 1769630399999, "quote_volume": 20728637.73321, "trades": 108837, "taker_buy_base": 83459.121, "taker_buy_quote": 10519920.93993 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 126.0, "high": 126.68, "low": 125.34, "close": 125.44, "volume": 117569.402, "close_time": 1769633999999, "quote_volume": 14809058.5697, "trades": 50407, "taker_buy_base": 61340.35, "taker_buy_quote": 7726797.05135 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 125.44, "high": 125.84, "low": 124.78, "close": 125.48, "volume": 96195.112, "close_time": 1769637599999, "quote_volume": 12051688.40961, "trades": 55192, "taker_buy_base": 46134.423, "taker_buy_quote": 5780753.38659 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 125.49, "high": 125.85, "low": 125.16, "close": 125.73, "volume": 37148.61, "close_time": 1769641199999, "quote_volume": 4664316.10184, "trades": 21400, "taker_buy_base": 17044.114, "taker_buy_quote": 2140421.83235 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 125.73, "high": 125.78, "low": 125.07, "close": 125.35, "volume": 55744.025, "close_time": 1769644799999, "quote_volume": 6988457.76327, "trades": 32656, "taker_buy_base": 31137.745, "taker_buy_quote": 3903373.0695 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 125.34, "high": 125.51, "low": 124.57, "close": 125.13, "volume": 54357.452, "close_time": 1769648399999, "quote_volume": 6794421.74192, "trades": 36093, "taker_buy_base": 24285.506, "taker_buy_quote": 3035631.43844 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 125.12, "high": 125.24, "low": 124.13, "close": 124.33, "volume": 72618.165, "close_time": 1769651999999, "quote_volume": 9049088.46382, "trades": 41319, "taker_buy_base": 33793.069, "taker_buy_quote": 4211216.25638 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 124.33, "high": 124.82, "low": 123.14, "close": 123.52, "volume": 146265.486, "close_time": 1769655599999, "quote_volume": 18117344.93868, "trades": 74177, "taker_buy_base": 68078.718, "taker_buy_quote": 8433067.54237 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 123.51, "high": 123.79, "low": 122.7, "close": 123.07, "volume": 105761.164, "close_time": 1769659199999, "quote_volume": 13025751.7846, "trades": 53692, "taker_buy_base": 51198.996, "taker_buy_quote": 6306295.46148 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 123.07, "high": 123.52, "low": 122.5, "close": 123.42, "volume": 57827.31, "close_time": 1769662799999, "quote_volume": 7112923.17965, "trades": 25877, "taker_buy_base": 32633.514, "taker_buy_quote": 4014916.97869 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 123.42, "high": 123.82, "low": 123.15, "close": 123.26, "volume": 47319.808, "close_time": 1769666399999, "quote_volume": 5847200.33918, "trades": 21466, "taker_buy_base": 24755.965, "taker_buy_quote": 3059321.56011 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 123.25, "high": 123.72, "low": 123.11, "close": 123.69, "volume": 37534.722, "close_time": 1769669999999, "quote_volume": 4634052.49719, "trades": 19345, "taker_buy_base": 15924.092, "taker_buy_quote": 1965594.29493 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 123.69, "high": 123.98, "low": 123.65, "close": 123.78, "volume": 39771.657, "close_time": 1769673599999, "quote_volume": 4925186.31537, "trades": 19583, "taker_buy_base": 19815.802, "taker_buy_quote": 2453910.51833 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 123.78, "high": 123.93, "low": 123.16, "close": 123.3, "volume": 54359.578, "close_time": 1769677199999, "quote_volume": 6711865.05666, "trades": 30605, "taker_buy_base": 25137.416, "taker_buy_quote": 3103901.49364 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 123.3, "high": 123.38, "low": 122.96, "close": 123.03, "volume": 39351.242, "close_time": 1769680799999, "quote_volume": 4846515.83128, "trades": 18205, "taker_buy_base": 15297.761, "taker_buy_quote": 1884294.94333 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 123.03, "high": 123.3, "low": 122.92, "close": 123.21, "volume": 40721.49, "close_time": 1769684399999, "quote_volume": 5015521.97254, "trades": 15956, "taker_buy_base": 21618.317, "taker_buy_quote": 2662748.09908 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 123.21, "high": 123.3, "low": 122.66, "close": 122.76, "volume": 69819.861, "close_time": 1769687999999, "quote_volume": 8582147.06543, "trades": 29274, "taker_buy_base": 31609.847, "taker_buy_quote": 3885315.66958 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 122.76, "high": 123.18, "low": 122.45, "close": 122.85, "volume": 57908.852, "close_time": 1769691599999, "quote_volume": 7112386.39285, "trades": 25744, "taker_buy_base": 30422.801, "taker_buy_quote": 3736286.97562 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 122.85, "high": 123.34, "low": 122.68, "close": 122.91, "volume": 56247.176, "close_time": 1769695199999, "quote_volume": 6917149.01344, "trades": 20885, "taker_buy_base": 32601.696, "taker_buy_quote": 4009808.84386 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 122.91, "high": 123.09, "low": 120.29, "close": 120.37, "volume": 214142.814, "close_time": 1769698799999, "quote_volume": 26016981.4125, "trades": 85635, "taker_buy_base": 90754.342, "taker_buy_quote": 11041300.41989 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 120.38, "high": 120.44, "low": 116.12, "close": 117.69, "volume": 822416.593, "close_time": 1769702399999, "quote_volume": 97045501.4273, "trades": 318083, "taker_buy_base": 429574.261, "taker_buy_quote": 50659235.09402 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 117.69, "high": 118.99, "low": 116.74, "close": 118.96, "volume": 373616.32, "close_time": 1769705999999, "quote_volume": 44004489.07187, "trades": 133075, "taker_buy_base": 185727.661, "taker_buy_quote": 21882433.27488 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 118.95, "high": 119.96, "low": 117.68, "close": 117.91, "volume": 282061.164, "close_time": 1769709599999, "quote_volume": 33524339.52491, "trades": 103491, "taker_buy_base": 142683.672, "taker_buy_quote": 16964268.77561 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 117.92, "high": 118.19, "low": 115.39, "close": 115.78, "volume": 407264.532, "close_time": 1769713199999, "quote_volume": 47515110.47169, "trades": 137662, "taker_buy_base": 173643.728, "taker_buy_quote": 20263488.91658 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 115.77, "high": 117.21, "low": 115.43, "close": 116.84, "volume": 288909.911, "close_time": 1769716799999, "quote_volume": 33588064.55537, "trades": 88090, "taker_buy_base": 183628.495, "taker_buy_quote": 21351373.05583 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 116.84, "high": 117.47, "low": 116.56, "close": 116.95, "volume": 181237.678, "close_time": 1769720399999, "quote_volume": 21194951.55744, "trades": 56480, "taker_buy_base": 93146.181, "taker_buy_quote": 10893294.24921 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 116.95, "high": 117.72, "low": 116.92, "close": 117.45, "volume": 119123.654, "close_time": 1769723999999, "quote_volume": 13969131.78053, "trades": 37238, "taker_buy_base": 66493.187, "taker_buy_quote": 7797246.03609 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 117.46, "high": 117.79, "low": 117.32, "close": 117.58, "volume": 70192.149, "close_time": 1769727599999, "quote_volume": 8254233.90582, "trades": 24400, "taker_buy_base": 28268.904, "taker_buy_quote": 3324172.79608 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 117.58, "high": 117.91, "low": 117.27, "close": 117.82, "volume": 91784.695, "close_time": 1769731199999, "quote_volume": 10793247.15508, "trades": 27826, "taker_buy_base": 42034.903, "taker_buy_quote": 4943781.56005 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 117.82, "high": 118.14, "low": 117.5, "close": 117.63, "volume": 72173.697, "close_time": 1769734799999, "quote_volume": 8504621.27565, "trades": 25032, "taker_buy_base": 33837.082, "taker_buy_quote": 3988129.88341 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 117.64, "high": 117.91, "low": 112.14, "close": 115.22, "volume": 700460.015, "close_time": 1769738399999, "quote_volume": 80204185.19352, "trades": 218055, "taker_buy_base": 302863.465, "taker_buy_quote": 34651574.30228 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 115.22, "high": 115.37, "low": 112.78, "close": 114.12, "volume": 304132.802, "close_time": 1769741999999, "quote_volume": 34661709.19019, "trades": 141673, "taker_buy_base": 141864.648, "taker_buy_quote": 16167979.60565 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 114.12, "high": 114.68, "low": 113.55, "close": 114.43, "volume": 157237.666, "close_time": 1769745599999, "quote_volume": 17958385.4827, "trades": 60452, "taker_buy_base": 87331.69, "taker_buy_quote": 9974097.84314 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 114.44, "high": 115.83, "low": 114.29, "close": 115.58, "volume": 206669.169, "close_time": 1769749199999, "quote_volume": 23793524.03382, "trades": 52405, "taker_buy_base": 121118.055, "taker_buy_quote": 13941251.13388 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 115.58, "high": 116.1, "low": 115.44, "close": 115.46, "volume": 92621.64, "close_time": 1769752799999, "quote_volume": 10713593.72205, "trades": 28673, "taker_buy_base": 44812.881, "taker_buy_quote": 5183814.1619 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 115.47, "high": 115.47, "low": 113.01, "close": 113.86, "volume": 186173.894, "close_time": 1769756399999, "quote_volume": 21253321.9016, "trades": 62279, "taker_buy_base": 89134.596, "taker_buy_quote": 10168807.38751 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 113.87, "high": 116.13, "low": 113.87, "close": 115.78, "volume": 230423.41, "close_time": 1769759999999, "quote_volume": 26589262.89335, "trades": 66049, "taker_buy_base": 139638.764, "taker_buy_quote": 16110818.6387 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 115.78, "high": 116.18, "low": 115.17, "close": 115.39, "volume": 98998.314, "close_time": 1769763599999, "quote_volume": 11450221.16143, "trades": 50472, "taker_buy_base": 44197.069, "taker_buy_quote": 5112805.02333 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 115.39, "high": 116.04, "low": 114.67, "close": 115.37, "volume": 187833.933, "close_time": 1769767199999, "quote_volume": 21674649.49256, "trades": 71893, "taker_buy_base": 77465.344, "taker_buy_quote": 8937627.58488 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 115.37, "high": 115.99, "low": 115.08, "close": 115.92, "volume": 135180.293, "close_time": 1769770799999, "quote_volume": 15610219.67186, "trades": 52616, "taker_buy_base": 65506.779, "taker_buy_quote": 7567810.57471 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 115.91, "high": 117.28, "low": 115.77, "close": 117.08, "volume": 112192.16, "close_time": 1769774399999, "quote_volume": 13060258.51076, "trades": 44403, "taker_buy_base": 70981.478, "taker_buy_quote": 8266067.03809 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 117.08, "high": 117.33, "low": 115.96, "close": 116.27, "volume": 125964.165, "close_time": 1769777999999, "quote_volume": 14694773.76959, "trades": 49319, "taker_buy_base": 58468.419, "taker_buy_quote": 6824380.21646 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 116.28, "high": 116.4, "low": 115.21, "close": 115.81, "volume": 158022.987, "close_time": 1769781599999, "quote_volume": 18300214.06903, "trades": 72753, "taker_buy_base": 82665.39, "taker_buy_quote": 9573291.50132 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 115.81, "high": 117.64, "low": 115.78, "close": 116.36, "volume": 205040.888, "close_time": 1769785199999, "quote_volume": 23924431.64771, "trades": 110971, "taker_buy_base": 110375.971, "taker_buy_quote": 12881080.18851 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 116.36, "high": 117.14, "low": 114.58, "close": 116.8, "volume": 229905.559, "close_time": 1769788799999, "quote_volume": 26701676.44419, "trades": 147230, "taker_buy_base": 115956.617, "taker_buy_quote": 13473505.69113 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 116.8, "high": 117.99, "low": 116.21, "close": 117.14, "volume": 197452.451, "close_time": 1769792399999, "quote_volume": 23147569.9199, "trades": 111959, "taker_buy_base": 109399.297, "taker_buy_quote": 12825380.71689 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 117.14, "high": 117.77, "low": 116.55, "close": 116.64, "volume": 135370.509, "close_time": 1769795999999, "quote_volume": 15841906.46441, "trades": 86678, "taker_buy_base": 70109.161, "taker_buy_quote": 8205516.52132 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 116.63, "high": 118.6, "low": 114.34, "close": 118.1, "volume": 407588.867, "close_time": 1769799599999, "quote_volume": 47524249.39566, "trades": 171543, "taker_buy_base": 218711.852, "taker_buy_quote": 25519130.99634 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 118.1, "high": 119.12, "low": 118.1, "close": 118.3, "volume": 308936.132, "close_time": 1769803199999, "quote_volume": 36661285.52089, "trades": 124979, "taker_buy_base": 179275.455, "taker_buy_quote": 21275495.94529 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 118.29, "high": 118.43, "low": 116.52, "close": 117.01, "volume": 287832.556, "close_time": 1769806799999, "quote_volume": 33851414.14477, "trades": 125296, "taker_buy_base": 146725.153, "taker_buy_quote": 17260403.23832 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 117.01, "high": 118.0, "low": 116.86, "close": 117.38, "volume": 111021.08, "close_time": 1769810399999, "quote_volume": 13040371.25131, "trades": 54931, "taker_buy_base": 68880.462, "taker_buy_quote": 8091481.01395 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 117.38, "high": 117.56, "low": 116.58, "close": 117.4, "volume": 51433.974, "close_time": 1769813999999, "quote_volume": 6021163.63004, "trades": 35991, "taker_buy_base": 23880.789, "taker_buy_quote": 2795547.99345 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 117.39, "high": 117.63, "low": 116.9, "close": 117.59, "volume": 58340.581, "close_time": 1769817599999, "quote_volume": 6840478.34588, "trades": 25566, "taker_buy_base": 24965.849, "taker_buy_quote": 2927549.00665 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 117.6, "high": 117.98, "low": 117.39, "close": 117.55, "volume": 74010.134, "close_time": 1769821199999, "quote_volume": 8711235.36071, "trades": 27688, "taker_buy_base": 35716.275, "taker_buy_quote": 4203784.51828 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 117.54, "high": 118.37, "low": 117.54, "close": 118.17, "volume": 88350.516, "close_time": 1769824799999, "quote_volume": 10432559.21892, "trades": 32488, "taker_buy_base": 46427.765, "taker_buy_quote": 5482139.46234 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 118.17, "high": 118.56, "low": 117.6, "close": 118.31, "volume": 91171.039, "close_time": 1769828399999, "quote_volume": 10766338.30258, "trades": 35119, "taker_buy_base": 48357.116, "taker_buy_quote": 5711938.45063 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 118.31, "high": 118.66, "low": 118.18, "close": 118.39, "volume": 67125.54, "close_time": 1769831999999, "quote_volume": 7946380.39412, "trades": 28707, "taker_buy_base": 35619.166, "taker_buy_quote": 4216821.67284 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 118.39, "high": 118.85, "low": 118.28, "close": 118.44, "volume": 71708.237, "close_time": 1769835599999, "quote_volume": 8504178.38083, "trades": 28892, "taker_buy_base": 36871.088, "taker_buy_quote": 4372895.14911 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 118.44, "high": 118.77, "low": 118.01, "close": 118.62, "volume": 113508.253, "close_time": 1769839199999, "quote_volume": 13441040.64818, "trades": 29255, "taker_buy_base": 61463.763, "taker_buy_quote": 7278428.09616 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 118.62, "high": 118.8, "low": 117.9, "close": 118.54, "volume": 127097.967, "close_time": 1769842799999, "quote_volume": 15038049.32165, "trades": 33993, "taker_buy_base": 57756.925, "taker_buy_quote": 6830654.60158 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 118.55, "high": 118.6, "low": 117.2, "close": 117.37, "volume": 123774.527, "close_time": 1769846399999, "quote_volume": 14576384.5226, "trades": 37469, "taker_buy_base": 58316.019, "taker_buy_quote": 6867632.82004 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 117.38, "high": 117.53, "low": 114.29, "close": 115.62, "volume": 515928.384, "close_time": 1769849999999, "quote_volume": 59549419.24358, "trades": 143883, "taker_buy_base": 233990.875, "taker_buy_quote": 26988039.48525 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 115.62, "high": 116.83, "low": 115.39, "close": 116.36, "volume": 159270.208, "close_time": 1769853599999, "quote_volume": 18488248.24958, "trades": 58198, "taker_buy_base": 59581.166, "taker_buy_quote": 6917076.16175 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 116.35, "high": 116.92, "low": 116.04, "close": 116.78, "volume": 95584.744, "close_time": 1769857199999, "quote_volume": 11136232.77752, "trades": 35566, "taker_buy_base": 41363.78, "taker_buy_quote": 4819235.16089 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 116.79, "high": 116.79, "low": 115.97, "close": 116.05, "volume": 98006.581, "close_time": 1769860799999, "quote_volume": 11407200.83977, "trades": 34753, "taker_buy_base": 34854.162, "taker_buy_quote": 4055922.72502 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 116.06, "high": 116.19, "low": 115.01, "close": 115.19, "volume": 149919.939, "close_time": 1769864399999, "quote_volume": 17322734.18418, "trades": 50288, "taker_buy_base": 65315.621, "taker_buy_quote": 7546874.65293 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 115.19, "high": 115.23, "low": 113.61, "close": 114.16, "volume": 233995.442, "close_time": 1769867999999, "quote_volume": 26771705.23309, "trades": 72236, "taker_buy_base": 100636.911, "taker_buy_quote": 11512366.73746 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 114.16, "high": 114.43, "low": 108.23, "close": 109.14, "volume": 1084375.261, "close_time": 1769871599999, "quote_volume": 119711455.79566, "trades": 412209, "taker_buy_base": 496075.78, "taker_buy_quote": 54683858.1255 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 109.14, "high": 110.2, "low": 108.39, "close": 108.65, "volume": 322151.589, "close_time": 1769875199999, "quote_volume": 35212983.89576, "trades": 163765, "taker_buy_base": 182084.749, "taker_buy_quote": 19908388.17299 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 108.65, "high": 109.83, "low": 105.61, "close": 106.28, "volume": 714247.32, "close_time": 1769878799999, "quote_volume": 76927871.63382, "trades": 293927, "taker_buy_base": 297017.83, "taker_buy_quote": 32003281.69331 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 106.27, "high": 106.73, "low": 100.26, "close": 103.31, "volume": 1607334.106, "close_time": 1769882399999, "quote_volume": 166016303.49111, "trades": 486286, "taker_buy_base": 790387.771, "taker_buy_quote": 81610462.35935 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 103.3, "high": 103.88, "low": 96.4, "close": 101.96, "volume": 1364930.58, "close_time": 1769885999999, "quote_volume": 137759957.33753, "trades": 458146, "taker_buy_base": 611901.282, "taker_buy_quote": 61835241.6417 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 101.96, "high": 103.49, "low": 101.5, "close": 101.78, "volume": 540174.932, "close_time": 1769889599999, "quote_volume": 55391417.63534, "trades": 271062, "taker_buy_base": 307197.254, "taker_buy_quote": 31504963.51307 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 101.77, "high": 102.58, "low": 100.4, "close": 101.99, "volume": 248996.895, "close_time": 1769893199999, "quote_volume": 25249792.01016, "trades": 158218, "taker_buy_base": 128511.145, "taker_buy_quote": 13040047.7829 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 101.99, "high": 103.8, "low": 101.31, "close": 103.49, "volume": 272806.794, "close_time": 1769896799999, "quote_volume": 28014166.24399, "trades": 145533, "taker_buy_base": 146729.405, "taker_buy_quote": 15057233.13306 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 103.5, "high": 104.39, "low": 103.32, "close": 104.12, "volume": 144380.854, "close_time": 1769900399999, "quote_volume": 14988226.08176, "trades": 85667, "taker_buy_base": 72651.204, "taker_buy_quote": 7541549.38162 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 104.11, "high": 106.55, "low": 103.86, "close": 105.58, "volume": 258548.484, "close_time": 1769903999999, "quote_volume": 27218194.49857, "trades": 125252, "taker_buy_base": 144102.275, "taker_buy_quote": 15159822.66587 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 105.58, "high": 106.43, "low": 105.32, "close": 105.67, "volume": 126041.394, "close_time": 1769907599999, "quote_volume": 13337052.7391, "trades": 73445, "taker_buy_base": 67048.092, "taker_buy_quote": 7095900.21184 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 105.67, "high": 105.81, "low": 104.23, "close": 104.99, "volume": 134368.769, "close_time": 1769911199999, "quote_volume": 14087297.7659, "trades": 65117, "taker_buy_base": 65095.729, "taker_buy_quote": 6824540.65334 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 104.99, "high": 105.99, "low": 104.77, "close": 105.56, "volume": 86468.395, "close_time": 1769914799999, "quote_volume": 9113135.81196, "trades": 62087, "taker_buy_base": 45557.675, "taker_buy_quote": 4801439.19517 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 105.56, "high": 105.68, "low": 104.53, "close": 104.97, "volume": 74562.008, "close_time": 1769918399999, "quote_volume": 7831598.6697, "trades": 47034, "taker_buy_base": 30169.438, "taker_buy_quote": 3167823.98827 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 104.97, "high": 105.51, "low": 104.8, "close": 105.2, "volume": 70836.341, "close_time": 1769921999999, "quote_volume": 7452550.3053, "trades": 37697, "taker_buy_base": 38842.288, "taker_buy_quote": 4085841.6974 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 105.21, "high": 105.71, "low": 104.5, "close": 104.69, "volume": 107662.538, "close_time": 1769925599999, "quote_volume": 11326299.67387, "trades": 43562, "taker_buy_base": 67000.394, "taker_buy_quote": 7053655.30706 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 104.69, "high": 105.44, "low": 104.53, "close": 105.07, "volume": 67431.943, "close_time": 1769929199999, "quote_volume": 7083710.94408, "trades": 38821, "taker_buy_base": 34113.785, "taker_buy_quote": 3583544.91983 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 105.08, "high": 106.02, "low": 103.96, "close": 105.2, "volume": 150931.224, "close_time": 1769932799999, "quote_volume": 15842181.54826, "trades": 70712, "taker_buy_base": 78934.721, "taker_buy_quote": 8290912.79035 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 105.2, "high": 106.06, "low": 104.81, "close": 105.52, "volume": 104946.087, "close_time": 1769936399999, "quote_volume": 11063078.68071, "trades": 60955, "taker_buy_base": 52683.135, "taker_buy_quote": 5553027.45625 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 105.52, "high": 105.94, "low": 104.96, "close": 105.79, "volume": 70479.476, "close_time": 1769939999999, "quote_volume": 7427754.65434, "trades": 44879, "taker_buy_base": 38649.272, "taker_buy_quote": 4074483.56079 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 105.8, "high": 105.85, "low": 103.59, "close": 103.75, "volume": 172599.2, "close_time": 1769943599999, "quote_volume": 18091445.32306, "trades": 77244, "taker_buy_base": 64511.537, "taker_buy_quote": 6769331.29493 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 103.76, "high": 105.4, "low": 103.73, "close": 105.05, "volume": 114098.12, "close_time": 1769947199999, "quote_volume": 11922185.40425, "trades": 62215, "taker_buy_base": 55588.334, "taker_buy_quote": 5807017.7629 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 105.06, "high": 105.19, "low": 104.13, "close": 105.05, "volume": 112117.409, "close_time": 1769950799999, "quote_volume": 11736450.65929, "trades": 46595, "taker_buy_base": 49898.485, "taker_buy_quote": 5224234.93625 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 105.04, "high": 106.69, "low": 104.08, "close": 104.45, "volume": 239797.437, "close_time": 1769954399999, "quote_volume": 25321638.70787, "trades": 94979, "taker_buy_base": 125143.583, "taker_buy_quote": 13219852.96712 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 104.45, "high": 104.81, "low": 101.75, "close": 102.95, "volume": 396592.179, "close_time": 1769957999999, "quote_volume": 40825466.21068, "trades": 183325, "taker_buy_base": 168639.11, "taker_buy_quote": 17358482.09861 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 102.96, "high": 102.96, "low": 100.21, "close": 101.69, "volume": 285436.953, "close_time": 1769961599999, "quote_volume": 28965022.76234, "trades": 183214, "taker_buy_base": 120234.597, "taker_buy_quote": 12195401.04603 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 101.7, "high": 102.89, "low": 100.93, "close": 101.73, "volume": 193048.485, "close_time": 1769965199999, "quote_volume": 19675438.19969, "trades": 138455, "taker_buy_base": 92581.084, "taker_buy_quote": 9439702.51929 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 101.73, "high": 102.5, "low": 101.13, "close": 102.44, "volume": 138966.924, "close_time": 1769968799999, "quote_volume": 14141551.65874, "trades": 84950, "taker_buy_base": 74545.685, "taker_buy_quote": 7586805.01285 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 102.44, "high": 104.27, "low": 102.43, "close": 103.45, "volume": 221112.844, "close_time": 1769972399999, "quote_volume": 22881211.03878, "trades": 122842, "taker_buy_base": 124601.587, "taker_buy_quote": 12895684.71652 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 103.44, "high": 103.77, "low": 101.56, "close": 101.94, "volume": 121292.53, "close_time": 1769975999999, "quote_volume": 12426602.30637, "trades": 62777, "taker_buy_base": 57961.338, "taker_buy_quote": 5941126.24082 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 101.94, "high": 102.87, "low": 100.19, "close": 101.59, "volume": 243862.735, "close_time": 1769979599999, "quote_volume": 24748595.68898, "trades": 109951, "taker_buy_base": 117838.967, "taker_buy_quote": 11956741.40921 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 101.59, "high": 101.71, "low": 100.13, "close": 100.85, "volume": 173272.634, "close_time": 1769983199999, "quote_volume": 17477943.89268, "trades": 114114, "taker_buy_base": 82894.482, "taker_buy_quote": 8360995.82942 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 100.85, "high": 102.88, "low": 100.82, "close": 101.8, "volume": 148936.336, "close_time": 1769986799999, "quote_volume": 15177355.58682, "trades": 90339, "taker_buy_base": 79164.424, "taker_buy_quote": 8067275.45202 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 101.79, "high": 102.05, "low": 98.02, "close": 100.79, "volume": 649394.09, "close_time": 1769990399999, "quote_volume": 64883994.02168, "trades": 286904, "taker_buy_base": 320577.394, "taker_buy_quote": 32011794.61581 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 100.78, "high": 102.9, "low": 99.65, "close": 102.28, "volume": 388170.014, "close_time": 1769993999999, "quote_volume": 39567227.55444, "trades": 174238, "taker_buy_base": 189001.383, "taker_buy_quote": 19258497.55934 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 102.28, "high": 103.14, "low": 100.41, "close": 102.09, "volume": 200480.789, "close_time": 1769997599999, "quote_volume": 20437104.21653, "trades": 137603, "taker_buy_base": 94888.252, "taker_buy_quote": 9680088.21924 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 102.1, "high": 102.74, "low": 100.57, "close": 100.75, "volume": 171221.396, "close_time": 1770001199999, "quote_volume": 17422238.29871, "trades": 99826, "taker_buy_base": 83499.994, "taker_buy_quote": 8496647.60668 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 100.75, "high": 100.88, "low": 95.95, "close": 100.07, "volume": 751071.305, "close_time": 1770004799999, "quote_volume": 73609100.94758, "trades": 348187, "taker_buy_base": 329469.591, "taker_buy_quote": 32315989.06312 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 100.08, "high": 101.79, "low": 98.66, "close": 100.31, "volume": 256969.433, "close_time": 1770008399999, "quote_volume": 25808420.39729, "trades": 134111, "taker_buy_base": 124023.781, "taker_buy_quote": 12449995.28625 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 100.3, "high": 100.46, "low": 97.67, "close": 98.3, "volume": 320609.52, "close_time": 1770011999999, "quote_volume": 31657903.54167, "trades": 167407, "taker_buy_base": 141557.064, "taker_buy_quote": 13972720.96745 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 98.3, "high": 101.4, "low": 97.07, "close": 100.72, "volume": 663349.31, "close_time": 1770015599999, "quote_volume": 65957384.13115, "trades": 289798, "taker_buy_base": 324908.077, "taker_buy_quote": 32338825.22555 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 100.72, "high": 102.43, "low": 100.46, "close": 101.43, "volume": 334885.952, "close_time": 1770019199999, "quote_volume": 33941192.29575, "trades": 146161, "taker_buy_base": 153979.962, "taker_buy_quote": 15620054.20963 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 101.42, "high": 102.49, "low": 101.36, "close": 101.7, "volume": 265638.565, "close_time": 1770022799999, "quote_volume": 27069956.96306, "trades": 115014, "taker_buy_base": 123733.609, "taker_buy_quote": 12609176.26637 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 101.71, "high": 103.19, "low": 101.42, "close": 102.79, "volume": 271740.85, "close_time": 1770026399999, "quote_volume": 27845906.60786, "trades": 108572, "taker_buy_base": 145630.217, "taker_buy_quote": 14921875.65345 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 102.79, "high": 103.45, "low": 102.62, "close": 102.88, "volume": 128297.428, "close_time": 1770029999999, "quote_volume": 13214073.30024, "trades": 66035, "taker_buy_base": 64057.499, "taker_buy_quote": 6599247.85338 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 102.89, "high": 103.44, "low": 102.65, "close": 102.78, "volume": 125649.771, "close_time": 1770033599999, "quote_volume": 12949325.53126, "trades": 64610, "taker_buy_base": 59946.084, "taker_buy_quote": 6179330.93421 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 102.78, "high": 103.78, "low": 102.78, "close": 103.3, "volume": 103997.092, "close_time": 1770037199999, "quote_volume": 10737195.11034, "trades": 68889, "taker_buy_base": 62167.037, "taker_buy_quote": 6418658.35236 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 103.29, "high": 103.7, "low": 102.83, "close": 103.33, "volume": 94483.569, "close_time": 1770040799999, "quote_volume": 9750970.01913, "trades": 67809, "taker_buy_base": 44588.75, "taker_buy_quote": 4602489.42822 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 103.33, "high": 105.14, "low": 102.39, "close": 103.97, "volume": 326326.232, "close_time": 1770044399999, "quote_volume": 33922161.52795, "trades": 196124, "taker_buy_base": 156546.101, "taker_buy_quote": 16277535.03143 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 103.97, "high": 106.12, "low": 103.56, "close": 104.7, "volume": 361531.853, "close_time": 1770047999999, "quote_volume": 38013668.61741, "trades": 185683, "taker_buy_base": 181810.649, "taker_buy_quote": 19123193.94854 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 104.69, "high": 105.78, "low": 104.28, "close": 105.0, "volume": 168382.676, "close_time": 1770051599999, "quote_volume": 17697703.13147, "trades": 107301, "taker_buy_base": 71719.887, "taker_buy_quote": 7538559.46864 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 105.0, "high": 105.58, "low": 104.45, "close": 104.81, "volume": 139614.847, "close_time": 1770055199999, "quote_volume": 14675904.88084, "trades": 77604, "taker_buy_base": 67651.375, "taker_buy_quote": 7113520.49106 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 104.81, "high": 105.04, "low": 103.88, "close": 104.72, "volume": 110398.202, "close_time": 1770058799999, "quote_volume": 11529288.61013, "trades": 68052, "taker_buy_base": 47091.808, "taker_buy_quote": 4918882.41897 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 104.72, "high": 104.84, "low": 103.51, "close": 103.89, "volume": 97318.24, "close_time": 1770062399999, "quote_volume": 10135645.4716, "trades": 58884, "taker_buy_base": 42895.405, "taker_buy_quote": 4467347.27488 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 103.88, "high": 104.26, "low": 103.32, "close": 103.84, "volume": 117301.349, "close_time": 1770065999999, "quote_volume": 12172006.41426, "trades": 67247, "taker_buy_base": 56801.335, "taker_buy_quote": 5894566.72042 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 103.85, "high": 104.99, "low": 103.8, "close": 104.84, "volume": 71731.119, "close_time": 1770069599999, "quote_volume": 7503957.36808, "trades": 43204, "taker_buy_base": 42063.131, "taker_buy_quote": 4399616.64978 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 104.84, "high": 105.2, "low": 104.55, "close": 105.02, "volume": 50345.646, "close_time": 1770073199999, "quote_volume": 5283186.99658, "trades": 30724, "taker_buy_base": 25514.872, "taker_buy_quote": 2678009.29852 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 105.02, "high": 105.07, "low": 104.41, "close": 104.55, "volume": 54517.523, "close_time": 1770076799999, "quote_volume": 5707520.00115, "trades": 33896, "taker_buy_base": 29478.039, "taker_buy_quote": 3086337.67561 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 104.54, "high": 104.67, "low": 103.7, "close": 104.18, "volume": 104401.334, "close_time": 1770080399999, "quote_volume": 10859342.14309, "trades": 58177, "taker_buy_base": 55976.63, "taker_buy_quote": 5821239.36445 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 104.17, "high": 104.4, "low": 103.56, "close": 104.39, "volume": 74503.014, "close_time": 1770083999999, "quote_volume": 7744574.90908, "trades": 51494, "taker_buy_base": 33909.118, "taker_buy_quote": 3525735.56641 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 104.4, "high": 104.4, "low": 102.35, "close": 102.44, "volume": 94235.257, "close_time": 1770087599999, "quote_volume": 9725909.51752, "trades": 65829, "taker_buy_base": 36625.392, "taker_buy_quote": 3780694.30789 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 102.44, "high": 104.42, "low": 102.18, "close": 104.16, "volume": 139835.881, "close_time": 1770091199999, "quote_volume": 14404037.15778, "trades": 70813, "taker_buy_base": 74840.77, "taker_buy_quote": 7714808.21759 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 104.17, "high": 105.1, "low": 103.86, "close": 104.68, "volume": 65013.811, "close_time": 1770094799999, "quote_volume": 6789316.41026, "trades": 39580, "taker_buy_base": 34007.779, "taker_buy_quote": 3552919.41821 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 104.68, "high": 104.73, "low": 103.65, "close": 103.72, "volume": 59729.763, "close_time": 1770098399999, "quote_volume": 6215010.84502, "trades": 37686, "taker_buy_base": 26417.711, "taker_buy_quote": 2748534.54435 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 103.72, "high": 104.08, "low": 102.96, "close": 103.98, "volume": 93535.533, "close_time": 1770101999999, "quote_volume": 9687401.28249, "trades": 43649, "taker_buy_base": 47669.166, "taker_buy_quote": 4938419.09836 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 103.98, "high": 104.91, "low": 103.75, "close": 104.7, "volume": 84268.477, "close_time": 1770105599999, "quote_volume": 8798909.31099, "trades": 45595, "taker_buy_base": 46977.183, "taker_buy_quote": 4905354.97915 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 104.7, "high": 105.04, "low": 104.07, "close": 104.11, "volume": 91071.169, "close_time": 1770109199999, "quote_volume": 9527279.95708, "trades": 47720, "taker_buy_base": 41156.884, "taker_buy_quote": 4307067.53329 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 104.11, "high": 104.21, "low": 102.54, "close": 103.15, "volume": 169415.452, "close_time": 1770112799999, "quote_volume": 17493607.896, "trades": 79024, "taker_buy_base": 82135.423, "taker_buy_quote": 8483975.92261 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 103.14, "high": 103.35, "low": 102.5, "close": 102.9, "volume": 94786.204, "close_time": 1770116399999, "quote_volume": 9756425.93021, "trades": 45784, "taker_buy_base": 45561.151, "taker_buy_quote": 4689786.00782 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 102.91, "high": 103.42, "low": 102.83, "close": 103.01, "volume": 70281.313, "close_time": 1770119999999, "quote_volume": 7251033.20867, "trades": 40679, "taker_buy_base": 32726.208, "taker_buy_quote": 3376629.45667 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 103.01, "high": 103.38, "low": 102.53, "close": 103.13, "volume": 120153.518, "close_time": 1770123599999, "quote_volume": 12376006.19617, "trades": 50528, "taker_buy_base": 58689.207, "taker_buy_quote": 6045980.39067 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 103.13, "high": 103.59, "low": 102.74, "close": 103.42, "volume": 92001.779, "close_time": 1770127199999, "quote_volume": 9486419.15338, "trades": 45669, "taker_buy_base": 42002.67, "taker_buy_quote": 4331122.43746 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 103.41, "high": 103.65, "low": 100.75, "close": 100.86, "volume": 240476.164, "close_time": 1770130799999, "quote_volume": 24594599.25201, "trades": 121786, "taker_buy_base": 105189.133, "taker_buy_quote": 10759554.24943 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 100.85, "high": 102.79, "low": 100.41, "close": 102.56, "volume": 363592.435, "close_time": 1770134399999, "quote_volume": 36967027.30204, "trades": 202322, "taker_buy_base": 199532.572, "taker_buy_quote": 20293519.15691 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 102.56, "high": 102.56, "low": 99.96, "close": 100.73, "volume": 292972.486, "close_time": 1770137999999, "quote_volume": 29537098.82016, "trades": 130399, "taker_buy_base": 119856.015, "taker_buy_quote": 12093241.58419 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 100.72, "high": 100.97, "low": 99.03, "close": 99.11, "volume": 261309.985, "close_time": 1770141599999, "quote_volume": 26084612.95739, "trades": 135246, "taker_buy_base": 115284.067, "taker_buy_quote": 11507031.00498 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 99.11, "high": 99.43, "low": 96.64, "close": 96.84, "volume": 492016.125, "close_time": 1770145199999, "quote_volume": 48182427.54184, "trades": 196972, "taker_buy_base": 199463.916, "taker_buy_quote": 19531232.0215 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 96.83, "high": 100.1, "low": 96.7, "close": 99.02, "volume": 422917.456, "close_time": 1770148799999, "quote_volume": 41760388.04217, "trades": 186332, "taker_buy_base": 243343.745, "taker_buy_quote": 24042325.14354 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 99.01, "high": 102.07, "low": 98.31, "close": 101.14, "volume": 463864.095, "close_time": 1770152399999, "quote_volume": 46632299.85791, "trades": 171358, "taker_buy_base": 272060.134, "taker_buy_quote": 27337953.20564 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 101.14, "high": 101.85, "low": 100.0, "close": 100.2, "volume": 217826.199, "close_time": 1770155999999, "quote_volume": 22027051.32768, "trades": 84103, "taker_buy_base": 116096.73, "taker_buy_quote": 11745955.32472 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 100.21, "high": 100.29, "low": 98.15, "close": 98.48, "volume": 174220.531, "close_time": 1770159599999, "quote_volume": 17301039.51083, "trades": 80781, "taker_buy_base": 85330.726, "taker_buy_quote": 8472144.83099 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 98.48, "high": 98.6, "low": 97.21, "close": 97.89, "volume": 231590.134, "close_time": 1770163199999, "quote_volume": 22663349.69677, "trades": 104111, "taker_buy_base": 112760.995, "taker_buy_quote": 11039322.60456 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 97.89, "high": 98.8, "low": 97.17, "close": 97.99, "volume": 159961.645, "close_time": 1770166799999, "quote_volume": 15684939.82973, "trades": 83857, "taker_buy_base": 79106.646, "taker_buy_quote": 7760112.26167 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 97.99, "high": 99.67, "low": 97.99, "close": 99.12, "volume": 218613.585, "close_time": 1770170399999, "quote_volume": 21685361.26148, "trades": 82086, "taker_buy_base": 106026.228, "taker_buy_quote": 10518179.91983 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 99.12, "high": 99.2, "low": 97.41, "close": 97.93, "volume": 114405.673, "close_time": 1770173999999, "quote_volume": 11250517.071, "trades": 70571, "taker_buy_base": 48625.179, "taker_buy_quote": 4783092.80079 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 97.94, "high": 99.64, "low": 97.92, "close": 99.13, "volume": 152272.144, "close_time": 1770177599999, "quote_volume": 15073292.09686, "trades": 65338, "taker_buy_base": 94466.344, "taker_buy_quote": 9349847.84384 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 99.12, "high": 99.35, "low": 98.04, "close": 98.09, "volume": 92965.528, "close_time": 1770181199999, "quote_volume": 9181834.74096, "trades": 42160, "taker_buy_base": 36307.43, "taker_buy_quote": 3588618.3928 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 98.1, "high": 98.46, "low": 96.46, "close": 97.02, "volume": 179530.995, "close_time": 1770184799999, "quote_volume": 17492357.89248, "trades": 70791, "taker_buy_base": 75631.726, "taker_buy_quote": 7372183.16944 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 97.02, "high": 98.8, "low": 96.78, "close": 98.25, "volume": 152204.959, "close_time": 1770188399999, "quote_volume": 14886239.58458, "trades": 65728, "taker_buy_base": 86155.9, "taker_buy_quote": 8426770.71733 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 98.25, "high": 98.25, "low": 97.41, "close": 97.9, "volume": 137254.97, "close_time": 1770191999999, "quote_volume": 13434058.11323, "trades": 65625, "taker_buy_base": 63944.358, "taker_buy_quote": 6257867.39947 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 97.91, "high": 97.96, "low": 96.77, "close": 97.73, "volume": 129646.36, "close_time": 1770195599999, "quote_volume": 12622438.87037, "trades": 63026, "taker_buy_base": 52524.502, "taker_buy_quote": 5116003.12858 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 97.72, "high": 97.79, "low": 96.76, "close": 97.14, "volume": 218414.914, "close_time": 1770199199999, "quote_volume": 21240053.95604, "trades": 65266, "taker_buy_base": 106637.105, "taker_buy_quote": 10375824.61631 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 97.14, "high": 97.29, "low": 96.76, "close": 97.03, "volume": 137721.348, "close_time": 1770202799999, "quote_volume": 13366181.36483, "trades": 50521, "taker_buy_base": 52056.511, "taker_buy_quote": 5052322.40782 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 97.03, "high": 97.07, "low": 94.71, "close": 96.11, "volume": 538023.224, "close_time": 1770206399999, "quote_volume": 51510833.58517, "trades": 155126, "taker_buy_base": 226755.483, "taker_buy_quote": 21715171.85617 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 96.12, "high": 96.73, "low": 95.86, "close": 96.47, "volume": 115606.188, "close_time": 1770209999999, "quote_volume": 11126368.04236, "trades": 58968, "taker_buy_base": 61454.273, "taker_buy_quote": 5916479.64886 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 96.47, "high": 96.48, "low": 94.17, "close": 94.39, "volume": 239663.684, "close_time": 1770213599999, "quote_volume": 22802653.52684, "trades": 109532, "taker_buy_base": 97541.177, "taker_buy_quote": 9280265.60999 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 94.38, "high": 95.04, "low": 92.95, "close": 93.13, "volume": 424135.443, "close_time": 1770217199999, "quote_volume": 39910194.98408, "trades": 234970, "taker_buy_base": 206523.778, "taker_buy_quote": 19446922.54319 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 93.12, "high": 94.2, "low": 91.31, "close": 92.79, "volume": 528333.294, "close_time": 1770220799999, "quote_volume": 49025437.0043, "trades": 318603, "taker_buy_base": 259549.475, "taker_buy_quote": 24094385.92528 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 92.8, "high": 93.13, "low": 90.98, "close": 91.97, "volume": 433203.065, "close_time": 1770224399999, "quote_volume": 39866207.64496, "trades": 214133, "taker_buy_base": 226644.946, "taker_buy_quote": 20868933.80778 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 91.97, "high": 92.63, "low": 90.0, "close": 91.44, "volume": 421163.314, "close_time": 1770227999999, "quote_volume": 38370632.61495, "trades": 203217, "taker_buy_base": 220434.286, "taker_buy_quote": 20095284.98708 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 91.45, "high": 93.24, "low": 90.35, "close": 92.3, "volume": 451732.674, "close_time": 1770231599999, "quote_volume": 41487227.14726, "trades": 212920, "taker_buy_base": 253280.775, "taker_buy_quote": 23262069.10185 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 92.3, "high": 94.71, "low": 92.28, "close": 94.38, "volume": 315268.825, "close_time": 1770235199999, "quote_volume": 29598205.32619, "trades": 167013, "taker_buy_base": 181956.096, "taker_buy_quote": 17081502.54136 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 94.38, "high": 94.5, "low": 93.0, "close": 93.24, "volume": 165959.333, "close_time": 1770238799999, "quote_volume": 15531316.64829, "trades": 84846, "taker_buy_base": 90964.55, "taker_buy_quote": 8511987.45388 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 93.24, "high": 93.39, "low": 90.73, "close": 91.32, "volume": 329000.461, "close_time": 1770242399999, "quote_volume": 30286256.36524, "trades": 143911, "taker_buy_base": 173790.6, "taker_buy_quote": 15995347.77765 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 91.33, "high": 92.9, "low": 89.3, "close": 90.82, "volume": 348795.709, "close_time": 1770245999999, "quote_volume": 31728667.21408, "trades": 186777, "taker_buy_base": 163609.493, "taker_buy_quote": 14888317.76598 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 90.82, "high": 92.94, "low": 90.26, "close": 92.12, "volume": 247582.036, "close_time": 1770249599999, "quote_volume": 22702565.01705, "trades": 125024, "taker_buy_base": 131952.355, "taker_buy_quote": 12096049.80879 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 92.11, "high": 92.76, "low": 91.37, "close": 91.74, "volume": 135956.978, "close_time": 1770253199999, "quote_volume": 12520392.5904, "trades": 82898, "taker_buy_base": 62624.034, "taker_buy_quote": 5768446.76715 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 91.75, "high": 92.89, "low": 90.52, "close": 91.94, "volume": 229315.953, "close_time": 1770256799999, "quote_volume": 21090808.95393, "trades": 160100, "taker_buy_base": 108424.24, "taker_buy_quote": 9977594.45549 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 91.94, "high": 92.72, "low": 90.7, "close": 90.93, "volume": 251723.337, "close_time": 1770260399999, "quote_volume": 23071370.79945, "trades": 158746, "taker_buy_base": 111787.826, "taker_buy_quote": 10246426.82488 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 90.92, "high": 91.69, "low": 90.24, "close": 91.15, "volume": 233855.042, "close_time": 1770263999999, "quote_volume": 21275536.52032, "trades": 141737, "taker_buy_base": 99998.255, "taker_buy_quote": 9099502.03331 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 91.14, "high": 91.92, "low": 90.32, "close": 91.13, "volume": 309041.126, "close_time": 1770267599999, "quote_volume": 28142895.42441, "trades": 153355, "taker_buy_base": 156344.773, "taker_buy_quote": 14234770.07787 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 91.13, "high": 92.11, "low": 89.92, "close": 91.17, "volume": 338190.784, "close_time": 1770271199999, "quote_volume": 30780177.13841, "trades": 143591, "taker_buy_base": 167306.727, "taker_buy_quote": 15236121.1096 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 91.17, "high": 91.24, "low": 89.68, "close": 90.21, "volume": 290107.668, "close_time": 1770274799999, "quote_volume": 26175009.14816, "trades": 116473, "taker_buy_base": 153899.837, "taker_buy_quote": 13882978.35959 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 90.22, "high": 91.66, "low": 90.16, "close": 90.54, "volume": 206321.3, "close_time": 1770278399999, "quote_volume": 18794057.65, "trades": 97904, "taker_buy_base": 112875.087, "taker_buy_quote": 10279080.99604 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 90.55, "high": 92.46, "low": 90.55, "close": 91.77, "volume": 187136.515, "close_time": 1770281999999, "quote_volume": 17157333.75445, "trades": 80776, "taker_buy_base": 113063.553, "taker_buy_quote": 10361081.27772 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 91.77, "high": 93.43, "low": 91.74, "close": 92.5, "volume": 221009.002, "close_time": 1770285599999, "quote_volume": 20478766.71787, "trades": 84006, "taker_buy_base": 124471.149, "taker_buy_quote": 11533776.94843 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 92.51, "high": 92.66, "low": 89.8, "close": 90.31, "volume": 256513.571, "close_time": 1770289199999, "quote_volume": 23434931.96153, "trades": 82150, "taker_buy_base": 97067.583, "taker_buy_quote": 8871363.20699 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 90.31, "high": 90.82, "low": 88.66, "close": 89.98, "volume": 396887.146, "close_time": 1770292799999, "quote_volume": 35605846.32553, "trades": 150276, "taker_buy_base": 166390.381, "taker_buy_quote": 14945475.06315 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 89.98, "high": 90.76, "low": 88.68, "close": 89.53, "volume": 335956.945, "close_time": 1770296399999, "quote_volume": 30070121.01147, "trades": 187121, "taker_buy_base": 164024.711, "taker_buy_quote": 14682860.76983 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 89.52, "high": 90.06, "low": 88.2, "close": 88.48, "volume": 235626.321, "close_time": 1770299999999, "quote_volume": 20940835.12078, "trades": 116129, "taker_buy_base": 124733.298, "taker_buy_quote": 11085424.67071 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 88.48, "high": 91.43, "low": 88.31, "close": 88.6, "volume": 402176.134, "close_time": 1770303599999, "quote_volume": 36149602.16596, "trades": 257568, "taker_buy_base": 204859.201, "taker_buy_quote": 18421403.08668 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 88.6, "high": 88.99, "low": 83.44, "close": 84.61, "volume": 1244012.124, "close_time": 1770307199999, "quote_volume": 106345017.12025, "trades": 509428, "taker_buy_base": 552661.822, "taker_buy_quote": 47236135.40332 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 84.61, "high": 86.2, "low": 83.69, "close": 85.55, "volume": 620015.939, "close_time": 1770310799999, "quote_volume": 52633936.60366, "trades": 302191, "taker_buy_base": 290417.996, "taker_buy_quote": 24677201.74681 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 85.55, "high": 85.73, "low": 82.44, "close": 82.7, "volume": 566133.877, "close_time": 1770314399999, "quote_volume": 47337361.28906, "trades": 324096, "taker_buy_base": 257576.211, "taker_buy_quote": 21537041.24995 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 82.7, "high": 83.34, "low": 81.21, "close": 82.96, "volume": 519726.287, "close_time": 1770317999999, "quote_volume": 42688968.77483, "trades": 287286, "taker_buy_base": 251378.113, "taker_buy_quote": 20659523.6612 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 82.96, "high": 83.31, "low": 81.41, "close": 81.68, "volume": 257589.954, "close_time": 1770321599999, "quote_volume": 21197061.10102, "trades": 169340, "taker_buy_base": 130244.104, "taker_buy_quote": 10723115.75564 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 81.68, "high": 82.3, "low": 77.68, "close": 78.84, "volume": 1411253.151, "close_time": 1770325199999, "quote_volume": 112091411.4247, "trades": 506510, "taker_buy_base": 569941.531, "taker_buy_quote": 45200077.41292 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 78.84, "high": 81.2, "low": 78.38, "close": 79.0, "volume": 617082.215, "close_time": 1770328799999, "quote_volume": 49161842.34864, "trades": 326548, "taker_buy_base": 312038.999, "taker_buy_quote": 24884700.21056 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 79.01, "high": 80.68, "low": 77.6, "close": 79.81, "volume": 540957.902, "close_time": 1770332399999, "quote_volume": 42859495.69803, "trades": 254095, "taker_buy_base": 285957.196, "taker_buy_quote": 22657718.17608 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 79.81, "high": 81.63, "low": 78.08, "close": 78.35, "volume": 436766.209, "close_time": 1770335999999, "quote_volume": 34786203.86841, "trades": 179247, "taker_buy_base": 218652.294, "taker_buy_quote": 17435530.96271 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 78.34, "high": 78.8, "low": 67.5, "close": 75.51, "volume": 3089489.443, "close_time": 1770339599999, "quote_volume": 225425885.10683, "trades": 856860, "taker_buy_base": 1465080.78, "taker_buy_quote": 106954876.41264 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 75.51, "high": 79.79, "low": 75.48, "close": 79.6, "volume": 700827.467, "close_time": 1770343199999, "quote_volume": 54358633.94685, "trades": 332085, "taker_buy_base": 382670.591, "taker_buy_quote": 29699189.89792 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 79.6, "high": 80.3, "low": 76.4, "close": 76.95, "volume": 611199.893, "close_time": 1770346799999, "quote_volume": 47656102.63785, "trades": 219060, "taker_buy_base": 287267.596, "taker_buy_quote": 22417246.89425 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 76.95, "high": 77.4, "low": 75.73, "close": 76.71, "volume": 456321.363, "close_time": 1770350399999, "quote_volume": 34968296.58863, "trades": 156799, "taker_buy_base": 213521.474, "taker_buy_quote": 16384596.72465 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 76.71, "high": 78.03, "low": 76.22, "close": 77.76, "volume": 253885.587, "close_time": 1770353999999, "quote_volume": 19602924.32379, "trades": 103849, "taker_buy_base": 127186.706, "taker_buy_quote": 9823143.97746 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 77.75, "high": 81.65, "low": 77.59, "close": 81.15, "volume": 395672.114, "close_time": 1770357599999, "quote_volume": 31516294.22376, "trades": 130662, "taker_buy_base": 226102.722, "taker_buy_quote": 17999481.39936 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 81.15, "high": 81.6, "low": 79.39, "close": 79.5, "volume": 345800.297, "close_time": 1770361199999, "quote_volume": 27820183.22156, "trades": 119865, "taker_buy_base": 162523.018, "taker_buy_quote": 13079983.35133 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 79.51, "high": 80.61, "low": 78.76, "close": 79.59, "volume": 322896.132, "close_time": 1770364799999, "quote_volume": 25680984.21693, "trades": 95413, "taker_buy_base": 137601.105, "taker_buy_quote": 10951721.13894 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 79.6, "high": 80.23, "low": 78.67, "close": 79.07, "volume": 298250.313, "close_time": 1770368399999, "quote_volume": 23658067.0554, "trades": 97037, "taker_buy_base": 100056.939, "taker_buy_quote": 7939749.20876 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 79.07, "high": 81.69, "low": 78.95, "close": 81.34, "volume": 275609.175, "close_time": 1770371999999, "quote_volume": 22108040.53079, "trades": 89500, "taker_buy_base": 147298.565, "taker_buy_quote": 11820086.86305 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 81.34, "high": 82.04, "low": 80.74, "close": 80.81, "volume": 287047.944, "close_time": 1770375599999, "quote_volume": 23330176.10694, "trades": 84202, "taker_buy_base": 140739.951, "taker_buy_quote": 11444499.05919 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 80.81, "high": 81.75, "low": 80.46, "close": 81.36, "volume": 193389.344, "close_time": 1770379199999, "quote_volume": 15685617.72658, "trades": 73223, "taker_buy_base": 104062.366, "taker_buy_quote": 8440610.42295 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 81.36, "high": 81.96, "low": 80.85, "close": 81.89, "volume": 194847.569, "close_time": 1770382799999, "quote_volume": 15872884.88996, "trades": 68609, "taker_buy_base": 84031.029, "taker_buy_quote": 6845255.01057 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 81.9, "high": 83.85, "low": 81.7, "close": 83.11, "volume": 478357.397, "close_time": 1770386399999, "quote_volume": 39658879.38013, "trades": 137398, "taker_buy_base": 242711.975, "taker_buy_quote": 20135076.10993 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 83.11, "high": 85.19, "low": 81.9, "close": 84.18, "volume": 557554.302, "close_time": 1770389999999, "quote_volume": 46564280.64567, "trades": 241676, "taker_buy_base": 293852.511, "taker_buy_quote": 24545393.4097 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 84.18, "high": 85.06, "low": 83.4, "close": 84.49, "volume": 474300.983, "close_time": 1770393599999, "quote_volume": 39955900.17748, "trades": 213957, "taker_buy_base": 252118.705, "taker_buy_quote": 21248964.3814 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 84.48, "high": 87.23, "low": 83.66, "close": 86.74, "volume": 556817.838, "close_time": 1770397199999, "quote_volume": 47814605.77752, "trades": 212082, "taker_buy_base": 279651.71, "taker_buy_quote": 24016053.22271 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 86.74, "high": 88.72, "low": 86.16, "close": 86.73, "volume": 528459.779, "close_time": 1770400799999, "quote_volume": 46131918.64957, "trades": 181887, "taker_buy_base": 240355.153, "taker_buy_quote": 20992820.822 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 86.73, "high": 86.87, "low": 85.23, "close": 86.17, "volume": 327231.78, "close_time": 1770404399999, "quote_volume": 28150271.84313, "trades": 133816, "taker_buy_base": 158815.686, "taker_buy_quote": 13664736.18138 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 86.17, "high": 87.45, "low": 85.56, "close": 87.09, "volume": 321039.854, "close_time": 1770407999999, "quote_volume": 27794927.78393, "trades": 96755, "taker_buy_base": 171085.782, "taker_buy_quote": 14818836.39222 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 87.09, "high": 87.96, "low": 86.63, "close": 86.92, "volume": 261798.76, "close_time": 1770411599999, "quote_volume": 22840196.7049, "trades": 89764, "taker_buy_base": 130884.697, "taker_buy_quote": 11425883.53554 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 86.91, "high": 88.2, "low": 86.6, "close": 88.06, "volume": 222150.345, "close_time": 1770415199999, "quote_volume": 19448753.40137, "trades": 69645, "taker_buy_base": 113877.588, "taker_buy_quote": 9977127.21019 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 88.07, "high": 89.84, "low": 87.95, "close": 89.17, "volume": 276451.098, "close_time": 1770418799999, "quote_volume": 24596005.12915, "trades": 82884, "taker_buy_base": 178942.884, "taker_buy_quote": 15922144.36812 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 89.17, "high": 89.6, "low": 87.36, "close": 87.46, "volume": 381696.989, "close_time": 1770422399999, "quote_volume": 33668295.2533, "trades": 93576, "taker_buy_base": 132715.252, "taker_buy_quote": 11703935.26093 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 87.45, "high": 87.47, "low": 86.1, "close": 86.57, "volume": 394199.595, "close_time": 1770425999999, "quote_volume": 34152319.15877, "trades": 152519, "taker_buy_base": 147104.748, "taker_buy_quote": 12744739.96243 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 86.56, "high": 87.49, "low": 85.91, "close": 87.13, "volume": 171212.256, "close_time": 1770429599999, "quote_volume": 14829430.1006, "trades": 64080, "taker_buy_base": 89512.413, "taker_buy_quote": 7757967.88543 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 87.12, "high": 87.61, "low": 86.81, "close": 87.35, "volume": 97079.195, "close_time": 1770433199999, "quote_volume": 8460592.40954, "trades": 49207, "taker_buy_base": 52753.869, "taker_buy_quote": 4598606.12475 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 87.35, "high": 88.39, "low": 87.24, "close": 88.1, "volume": 156169.361, "close_time": 1770436799999, "quote_volume": 13740520.79338, "trades": 56410, "taker_buy_base": 95920.379, "taker_buy_quote": 8438523.80921 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 88.09, "high": 89.04, "low": 87.29, "close": 87.73, "volume": 206456.826, "close_time": 1770440399999, "quote_volume": 18209579.97865, "trades": 77001, "taker_buy_base": 125555.642, "taker_buy_quote": 11074109.8438 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 87.74, "high": 88.64, "low": 87.55, "close": 87.81, "volume": 141424.854, "close_time": 1770443999999, "quote_volume": 12454469.33192, "trades": 55209, "taker_buy_base": 67746.622, "taker_buy_quote": 5966527.67752 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 87.8, "high": 88.25, "low": 86.22, "close": 86.25, "volume": 158715.59, "close_time": 1770447599999, "quote_volume": 13873350.96397, "trades": 58037, "taker_buy_base": 58751.222, "taker_buy_quote": 5140320.23921 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 86.25, "high": 86.65, "low": 84.16, "close": 85.29, "volume": 469013.761, "close_time": 1770451199999, "quote_volume": 39995240.39289, "trades": 186192, "taker_buy_base": 212877.239, "taker_buy_quote": 18159542.86219 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 85.29, "high": 85.74, "low": 84.75, "close": 85.36, "volume": 159075.988, "close_time": 1770454799999, "quote_volume": 13554549.22067, "trades": 68785, "taker_buy_base": 90706.061, "taker_buy_quote": 7731871.06429 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 85.36, "high": 85.73, "low": 84.81, "close": 85.24, "volume": 105888.694, "close_time": 1770458399999, "quote_volume": 9024544.15563, "trades": 46816, "taker_buy_base": 51703.945, "taker_buy_quote": 4408981.96294 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 85.23, "high": 85.48, "low": 84.51, "close": 85.0, "volume": 103550.783, "close_time": 1770461999999, "quote_volume": 8803638.06781, "trades": 44191, "taker_buy_base": 48085.157, "taker_buy_quote": 4089559.29232 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 85.0, "high": 85.2, "low": 84.58, "close": 84.91, "volume": 80180.824, "close_time": 1770465599999, "quote_volume": 6803967.48562, "trades": 37742, "taker_buy_base": 41901.942, "taker_buy_quote": 3556013.72825 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 84.9, "high": 87.2, "low": 84.85, "close": 86.22, "volume": 226079.916, "close_time": 1770469199999, "quote_volume": 19476119.08856, "trades": 106696, "taker_buy_base": 126071.086, "taker_buy_quote": 10857950.22383 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 86.23, "high": 86.65, "low": 85.57, "close": 86.13, "volume": 108278.914, "close_time": 1770472799999, "quote_volume": 9320899.88624, "trades": 47837, "taker_buy_base": 54541.358, "taker_buy_quote": 4696602.206 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 86.13, "high": 86.61, "low": 85.51, "close": 85.77, "volume": 101836.211, "close_time": 1770476399999, "quote_volume": 8758589.72642, "trades": 48709, "taker_buy_base": 40924.517, "taker_buy_quote": 3520663.728 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 85.77, "high": 86.97, "low": 85.65, "close": 86.57, "volume": 133334.935, "close_time": 1770479999999, "quote_volume": 11524275.30865, "trades": 62174, "taker_buy_base": 73717.882, "taker_buy_quote": 6370598.08866 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 86.56, "high": 88.12, "low": 86.17, "close": 87.05, "volume": 1017602.208, "close_time": 1770483599999, "quote_volume": 88734399.52554, "trades": 274063, "taker_buy_base": 510334.79, "taker_buy_quote": 44514536.10006 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 87.06, "high": 87.74, "low": 86.48, "close": 87.65, "volume": 95222.813, "close_time": 1770487199999, "quote_volume": 8297471.29762, "trades": 53343, "taker_buy_base": 51682.483, "taker_buy_quote": 4505363.13718 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 87.64, "high": 89.19, "low": 87.45, "close": 88.71, "volume": 127323.95, "close_time": 1770490799999, "quote_volume": 11262337.26357, "trades": 61305, "taker_buy_base": 64479.01, "taker_buy_quote": 5703429.11142 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 88.72, "high": 88.79, "low": 88.03, "close": 88.3, "volume": 91821.874, "close_time": 1770494399999, "quote_volume": 8119483.07515, "trades": 41798, "taker_buy_base": 37096.225, "taker_buy_quote": 3280706.76316 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 88.3, "high": 89.2, "low": 88.01, "close": 88.91, "volume": 90428.71, "close_time": 1770497999999, "quote_volume": 8018736.23693, "trades": 40798, "taker_buy_base": 38770.641, "taker_buy_quote": 3438991.79844 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 88.92, "high": 89.2, "low": 88.12, "close": 88.21, "volume": 63097.957, "close_time": 1770501599999, "quote_volume": 5596154.02288, "trades": 33780, "taker_buy_base": 26505.695, "taker_buy_quote": 2351406.26037 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 88.22, "high": 88.77, "low": 88.16, "close": 88.27, "volume": 59206.976, "close_time": 1770505199999, "quote_volume": 5235239.82401, "trades": 27850, "taker_buy_base": 26423.442, "taker_buy_quote": 2336524.19602 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 88.28, "high": 88.34, "low": 86.86, "close": 87.59, "volume": 129447.289, "close_time": 1770508799999, "quote_volume": 11329288.94756, "trades": 51499, "taker_buy_base": 55010.683, "taker_buy_quote": 4814093.75579 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 87.59, "high": 87.68, "low": 87.1, "close": 87.35, "volume": 73903.602, "close_time": 1770512399999, "quote_volume": 6454408.63734, "trades": 35935, "taker_buy_base": 36330.426, "taker_buy_quote": 3173112.10121 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 87.34, "high": 88.0, "low": 87.31, "close": 87.89, "volume": 44359.781, "close_time": 1770515999999, "quote_volume": 3891783.34756, "trades": 23915, "taker_buy_base": 24159.254, "taker_buy_quote": 2119534.65832 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 87.89, "high": 88.22, "low": 86.94, "close": 87.27, "volume": 58486.62, "close_time": 1770519599999, "quote_volume": 5123075.56261, "trades": 29443, "taker_buy_base": 31033.399, "taker_buy_quote": 2719544.40425 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 87.27, "high": 87.54, "low": 86.7, "close": 86.82, "volume": 45889.843, "close_time": 1770523199999, "quote_volume": 3999925.03497, "trades": 24474, "taker_buy_base": 17732.971, "taker_buy_quote": 1546566.98811 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 86.82, "high": 87.42, "low": 86.63, "close": 87.41, "volume": 66781.733, "close_time": 1770526799999, "quote_volume": 5814998.34921, "trades": 26316, "taker_buy_base": 27547.326, "taker_buy_quote": 2398825.61169 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 87.4, "high": 87.56, "low": 87.05, "close": 87.29, "volume": 55447.452, "close_time": 1770530399999, "quote_volume": 4838641.53615, "trades": 19200, "taker_buy_base": 27432.895, "taker_buy_quote": 2393811.11503 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 87.29, "high": 87.51, "low": 86.94, "close": 87.17, "volume": 44402.551, "close_time": 1770533999999, "quote_volume": 3874822.31992, "trades": 20724, "taker_buy_base": 22726.689, "taker_buy_quote": 1983451.59526 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 87.17, "high": 87.42, "low": 86.69, "close": 87.42, "volume": 59984.483, "close_time": 1770537599999, "quote_volume": 5219945.58665, "trades": 26294, "taker_buy_base": 34025.234, "taker_buy_quote": 2961603.47772 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 87.41, "high": 88.83, "low": 86.94, "close": 88.65, "volume": 154801.22, "close_time": 1770541199999, "quote_volume": 13640537.16954, "trades": 67434, "taker_buy_base": 89103.578, "taker_buy_quote": 7851476.54036 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 88.64, "high": 88.99, "low": 87.54, "close": 87.61, "volume": 120713.8, "close_time": 1770544799999, "quote_volume": 10647889.93876, "trades": 50463, "taker_buy_base": 68486.541, "taker_buy_quote": 6040717.14072 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 87.6, "high": 88.13, "low": 86.44, "close": 86.88, "volume": 175698.972, "close_time": 1770548399999, "quote_volume": 15298930.33205, "trades": 51810, "taker_buy_base": 93997.915, "taker_buy_quote": 8187781.52132 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 86.88, "high": 88.32, "low": 86.75, "close": 88.25, "volume": 118764.394, "close_time": 1770551999999, "quote_volume": 10424634.05543, "trades": 52690, "taker_buy_base": 69794.44, "taker_buy_quote": 6125363.75841 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 88.25, "high": 88.37, "low": 87.7, "close": 88.17, "volume": 95469.92, "close_time": 1770555599999, "quote_volume": 8403249.284, "trades": 38760, "taker_buy_base": 53847.307, "taker_buy_quote": 4740011.95227 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 88.16, "high": 88.89, "low": 87.78, "close": 88.58, "volume": 174290.127, "close_time": 1770559199999, "quote_volume": 15401641.9256, "trades": 43527, "taker_buy_base": 110479.334, "taker_buy_quote": 9762998.68393 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 88.57, "high": 88.75, "low": 88.02, "close": 88.43, "volume": 107095.355, "close_time": 1770562799999, "quote_volume": 9468999.13383, "trades": 33579, "taker_buy_base": 52590.161, "taker_buy_quote": 4648802.4097 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 88.43, "high": 88.76, "low": 87.35, "close": 87.77, "volume": 141084.42, "close_time": 1770566399999, "quote_volume": 12413815.1206, "trades": 50944, "taker_buy_base": 66804.661, "taker_buy_quote": 5880341.80321 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 87.78, "high": 87.91, "low": 85.77, "close": 86.22, "volume": 196433.561, "close_time": 1770569999999, "quote_volume": 17059685.62383, "trades": 62836, "taker_buy_base": 81644.901, "taker_buy_quote": 7093144.76206 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 86.22, "high": 87.12, "low": 86.19, "close": 86.96, "volume": 92076.564, "close_time": 1770573599999, "quote_volume": 7990267.11421, "trades": 35841, "taker_buy_base": 46312.532, "taker_buy_quote": 4018774.99314 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 86.96, "high": 88.61, "low": 86.94, "close": 87.85, "volume": 98751.218, "close_time": 1770577199999, "quote_volume": 8680585.07213, "trades": 42621, "taker_buy_base": 56857.485, "taker_buy_quote": 4999256.11362 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 87.84, "high": 88.59, "low": 87.81, "close": 88.41, "volume": 95387.48, "close_time": 1770580799999, "quote_volume": 8416315.11874, "trades": 32347, "taker_buy_base": 50667.783, "taker_buy_quote": 4471580.04478 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 88.41, "high": 88.42, "low": 86.76, "close": 86.9, "volume": 70417.156, "close_time": 1770584399999, "quote_volume": 6157403.36006, "trades": 32639, "taker_buy_base": 32576.335, "taker_buy_quote": 2848028.91101 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 86.89, "high": 87.34, "low": 86.24, "close": 86.6, "volume": 76328.524, "close_time": 1770587999999, "quote_volume": 6627635.84851, "trades": 30430, "taker_buy_base": 36206.682, "taker_buy_quote": 3144254.83518 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 86.61, "high": 87.27, "low": 86.46, "close": 87.13, "volume": 51261.397, "close_time": 1770591599999, "quote_volume": 4453055.67819, "trades": 32695, "taker_buy_base": 26389.073, "taker_buy_quote": 2292436.95213 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 87.12, "high": 89.08, "low": 86.06, "close": 86.99, "volume": 317168.51, "close_time": 1770595199999, "quote_volume": 27805410.95689, "trades": 175933, "taker_buy_base": 155565.671, "taker_buy_quote": 13647754.80485 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 86.99, "high": 87.45, "low": 86.39, "close": 87.07, "volume": 102967.745, "close_time": 1770598799999, "quote_volume": 8947941.28501, "trades": 80024, "taker_buy_base": 48473.771, "taker_buy_quote": 4212899.12855 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 87.06, "high": 87.98, "low": 85.75, "close": 86.42, "volume": 195325.89, "close_time": 1770602399999, "quote_volume": 16915222.95955, "trades": 93863, "taker_buy_base": 83326.014, "taker_buy_quote": 7217069.34853 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 86.42, "high": 87.85, "low": 86.18, "close": 87.01, "volume": 128571.686, "close_time": 1770605999999, "quote_volume": 11199245.79285, "trades": 65056, "taker_buy_base": 59871.306, "taker_buy_quote": 5215765.41749 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 87.02, "high": 87.91, "low": 86.84, "close": 87.67, "volume": 100440.097, "close_time": 1770609599999, "quote_volume": 8777248.26098, "trades": 62161, "taker_buy_base": 51751.643, "taker_buy_quote": 4523299.58348 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 87.67, "high": 87.72, "low": 86.97, "close": 87.12, "volume": 84272.191, "close_time": 1770613199999, "quote_volume": 7360687.44869, "trades": 39946, "taker_buy_base": 40752.799, "taker_buy_quote": 3560324.48057 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 87.12, "high": 87.44, "low": 86.88, "close": 87.26, "volume": 58711.37, "close_time": 1770616799999, "quote_volume": 5115397.37257, "trades": 31663, "taker_buy_base": 31035.708, "taker_buy_quote": 2704240.60192 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 87.26, "high": 87.26, "low": 85.96, "close": 86.45, "volume": 146133.759, "close_time": 1770620399999, "quote_volume": 12625976.20552, "trades": 54041, "taker_buy_base": 67486.47, "taker_buy_quote": 5830575.24709 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 86.45, "high": 86.61, "low": 85.19, "close": 85.5, "volume": 203982.039, "close_time": 1770623999999, "quote_volume": 17530974.74746, "trades": 63612, "taker_buy_base": 98401.91, "taker_buy_quote": 8459986.90301 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 85.5, "high": 85.64, "low": 83.86, "close": 84.59, "volume": 271738.011, "close_time": 1770627599999, "quote_volume": 23005082.83656, "trades": 88249, "taker_buy_base": 140224.433, "taker_buy_quote": 11866390.84039 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 84.58, "high": 84.93, "low": 83.94, "close": 84.33, "volume": 134655.899, "close_time": 1770631199999, "quote_volume": 11363911.7796, "trades": 46939, "taker_buy_base": 55707.266, "taker_buy_quote": 4703471.50054 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 84.32, "high": 84.48, "low": 82.86, "close": 83.23, "volume": 257658.59, "close_time": 1770634799999, "quote_volume": 21525458.88454, "trades": 76415, "taker_buy_base": 126316.576, "taker_buy_quote": 10549676.19149 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 83.23, "high": 83.7, "low": 83.22, "close": 83.47, "volume": 110314.269, "close_time": 1770638399999, "quote_volume": 9207159.69666, "trades": 42351, "taker_buy_base": 58888.29, "taker_buy_quote": 4915309.87381 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 83.48, "high": 84.37, "low": 83.45, "close": 84.06, "volume": 102588.891, "close_time": 1770641999999, "quote_volume": 8610944.18592, "trades": 36292, "taker_buy_base": 59643.763, "taker_buy_quote": 5006089.17884 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 84.05, "high": 84.62, "low": 83.75, "close": 83.77, "volume": 110564.323, "close_time": 1770645599999, "quote_volume": 9309999.99071, "trades": 40433, "taker_buy_base": 51868.432, "taker_buy_quote": 4368493.2641 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 83.77, "high": 85.24, "low": 83.55, "close": 84.96, "volume": 245510.837, "close_time": 1770649199999, "quote_volume": 20691189.61654, "trades": 134807, "taker_buy_base": 128853.322, "taker_buy_quote": 10861439.32652 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 84.95, "high": 85.8, "low": 84.32, "close": 85.28, "volume": 178629.671, "close_time": 1770652799999, "quote_volume": 15214301.219, "trades": 99731, "taker_buy_base": 86929.214, "taker_buy_quote": 7407893.01767 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 85.28, "high": 86.86, "low": 84.81, "close": 86.11, "volume": 154239.302, "close_time": 1770656399999, "quote_volume": 13244844.15154, "trades": 94891, "taker_buy_base": 87740.635, "taker_buy_quote": 7536470.84698 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 86.11, "high": 88.1, "low": 85.66, "close": 87.79, "volume": 273235.271, "close_time": 1770659999999, "quote_volume": 23794536.67004, "trades": 116604, "taker_buy_base": 137806.685, "taker_buy_quote": 12000768.39062 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 87.78, "high": 88.69, "low": 87.07, "close": 87.51, "volume": 262915.556, "close_time": 1770663599999, "quote_volume": 23093120.23418, "trades": 120486, "taker_buy_base": 117577.236, "taker_buy_quote": 10327282.37563 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 87.51, "high": 88.24, "low": 87.15, "close": 87.97, "volume": 162686.06, "close_time": 1770667199999, "quote_volume": 14269229.3167, "trades": 71611, "taker_buy_base": 52525.801, "taker_buy_quote": 4606179.59918 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 87.96, "high": 88.31, "low": 87.21, "close": 87.76, "volume": 140702.317, "close_time": 1770670799999, "quote_volume": 12339788.56279, "trades": 62478, "taker_buy_base": 41433.637, "taker_buy_quote": 3633934.63668 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 87.76, "high": 87.89, "low": 86.53, "close": 87.34, "volume": 121614.992, "close_time": 1770674399999, "quote_volume": 10596063.35176, "trades": 50102, "taker_buy_base": 53322.527, "taker_buy_quote": 4647670.01765 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 87.34, "high": 87.59, "low": 86.97, "close": 87.12, "volume": 67695.332, "close_time": 1770677999999, "quote_volume": 5906762.26013, "trades": 37592, "taker_buy_base": 28682.306, "taker_buy_quote": 2502500.40837 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 87.12, "high": 87.4, "low": 86.64, "close": 86.77, "volume": 52498.318, "close_time": 1770681599999, "quote_volume": 4566776.75407, "trades": 31906, "taker_buy_base": 21870.337, "taker_buy_quote": 1903106.67988 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 86.77, "high": 86.93, "low": 86.28, "close": 86.4, "volume": 118024.126, "close_time": 1770685199999, "quote_volume": 10215967.00227, "trades": 32051, "taker_buy_base": 43535.152, "taker_buy_quote": 3768526.94613 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 86.4, "high": 87.49, "low": 86.37, "close": 87.29, "volume": 68791.578, "close_time": 1770688799999, "quote_volume": 5994946.52051, "trades": 36297, "taker_buy_base": 38534.246, "taker_buy_quote": 3358254.8049 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 87.28, "high": 87.32, "low": 86.42, "close": 86.66, "volume": 72507.053, "close_time": 1770692399999, "quote_volume": 6297067.11535, "trades": 31738, "taker_buy_base": 32872.353, "taker_buy_quote": 2854479.5669 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 86.67, "high": 86.85, "low": 85.26, "close": 85.87, "volume": 142770.777, "close_time": 1770695999999, "quote_volume": 12256772.83072, "trades": 55187, "taker_buy_base": 56906.079, "taker_buy_quote": 4885392.48715 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 85.86, "high": 86.67, "low": 85.79, "close": 86.55, "volume": 83242.58, "close_time": 1770699599999, "quote_volume": 7183691.53529, "trades": 29465, "taker_buy_base": 41540.355, "taker_buy_quote": 3585078.91541 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 86.55, "high": 86.57, "low": 85.61, "close": 85.95, "volume": 89820.775, "close_time": 1770703199999, "quote_volume": 7737122.52725, "trades": 33587, "taker_buy_base": 42629.007, "taker_buy_quote": 3671642.09561 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 85.95, "high": 86.04, "low": 84.3, "close": 84.6, "volume": 202106.457, "close_time": 1770706799999, "quote_volume": 17197298.16957, "trades": 55204, "taker_buy_base": 86145.082, "taker_buy_quote": 7327124.98438 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 84.6, "high": 85.14, "low": 84.43, "close": 84.63, "volume": 122515.72, "close_time": 1770710399999, "quote_volume": 10374920.17295, "trades": 29059, "taker_buy_base": 65001.689, "taker_buy_quote": 5503029.00116 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 84.64, "high": 84.87, "low": 84.17, "close": 84.66, "volume": 115043.034, "close_time": 1770713999999, "quote_volume": 9727334.43612, "trades": 37586, "taker_buy_base": 55956.33, "taker_buy_quote": 4731826.97589 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 84.65, "high": 85.09, "low": 84.29, "close": 84.56, "volume": 130894.323, "close_time": 1770717599999, "quote_volume": 11088835.6359, "trades": 38003, "taker_buy_base": 53664.679, "taker_buy_quote": 4548531.12566 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 84.57, "high": 84.75, "low": 84.2, "close": 84.22, "volume": 77557.77, "close_time": 1770721199999, "quote_volume": 6547403.26211, "trades": 25355, "taker_buy_base": 45154.526, "taker_buy_quote": 3811722.40285 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 84.23, "high": 84.61, "low": 83.77, "close": 83.85, "volume": 131600.576, "close_time": 1770724799999, "quote_volume": 11071039.96215, "trades": 40183, "taker_buy_base": 64401.254, "taker_buy_quote": 5420458.24287 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 83.85, "high": 84.36, "low": 83.69, "close": 83.96, "volume": 107970.396, "close_time": 1770728399999, "quote_volume": 9075740.86011, "trades": 37075, "taker_buy_base": 51414.158, "taker_buy_quote": 4322462.9077 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 83.95, "high": 84.78, "low": 83.68, "close": 84.66, "volume": 143309.204, "close_time": 1770731999999, "quote_volume": 12083417.84545, "trades": 46740, "taker_buy_base": 84323.495, "taker_buy_quote": 7112458.48422 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 84.66, "high": 85.24, "low": 83.2, "close": 83.72, "volume": 315991.746, "close_time": 1770735599999, "quote_volume": 26558309.27882, "trades": 116987, "taker_buy_base": 149708.83, "taker_buy_quote": 12596140.95539 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 83.72, "high": 84.54, "low": 83.43, "close": 84.3, "volume": 230974.292, "close_time": 1770739199999, "quote_volume": 19419795.74319, "trades": 102897, "taker_buy_base": 87493.284, "taker_buy_quote": 7360583.50042 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 84.3, "high": 84.94, "low": 83.77, "close": 84.46, "volume": 116870.75, "close_time": 1770742799999, "quote_volume": 9868651.05353, "trades": 66325, "taker_buy_base": 51262.402, "taker_buy_quote": 4331288.12477 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 84.45, "high": 85.14, "low": 84.2, "close": 84.9, "volume": 77051.791, "close_time": 1770746399999, "quote_volume": 6524976.97918, "trades": 45958, "taker_buy_base": 40348.025, "taker_buy_quote": 3417612.66871 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 84.91, "high": 84.98, "low": 82.71, "close": 82.94, "volume": 179135.754, "close_time": 1770749999999, "quote_volume": 14966562.64235, "trades": 68109, "taker_buy_base": 77069.448, "taker_buy_quote": 6442920.4448 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 82.93, "high": 83.51, "low": 82.44, "close": 83.08, "volume": 113877.097, "close_time": 1770753599999, "quote_volume": 9445158.46616, "trades": 52965, "taker_buy_base": 64673.592, "taker_buy_quote": 5365913.95387 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 83.08, "high": 83.23, "low": 82.3, "close": 82.63, "volume": 120681.739, "close_time": 1770757199999, "quote_volume": 9985497.08073, "trades": 47815, "taker_buy_base": 58609.385, "taker_buy_quote": 4849014.53561 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 82.63, "high": 82.94, "low": 81.91, "close": 82.46, "volume": 99629.768, "close_time": 1770760799999, "quote_volume": 8204657.66554, "trades": 37757, "taker_buy_base": 54366.799, "taker_buy_quote": 4477296.79269 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 82.46, "high": 82.98, "low": 82.36, "close": 82.6, "volume": 69493.556, "close_time": 1770764399999, "quote_volume": 5741946.96768, "trades": 28495, "taker_buy_base": 30551.445, "taker_buy_quote": 2523509.19936 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 82.59, "high": 83.0, "low": 82.36, "close": 82.99, "volume": 45351.243, "close_time": 1770767999999, "quote_volume": 3750850.0367, "trades": 23164, "taker_buy_base": 22587.757, "taker_buy_quote": 1868428.26384 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 82.99, "high": 83.72, "low": 82.93, "close": 83.47, "volume": 79371.894, "close_time": 1770771599999, "quote_volume": 6616602.14174, "trades": 27128, "taker_buy_base": 44141.322, "taker_buy_quote": 3680495.30837 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 83.46, "high": 83.79, "low": 83.2, "close": 83.77, "volume": 55355.406, "close_time": 1770775199999, "quote_volume": 4622675.67024, "trades": 24440, "taker_buy_base": 22579.968, "taker_buy_quote": 1886036.50396 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 83.77, "high": 84.39, "low": 83.53, "close": 83.54, "volume": 86466.293, "close_time": 1770778799999, "quote_volume": 7263070.80225, "trades": 37968, "taker_buy_base": 36884.11, "taker_buy_quote": 3097851.60631 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 83.55, "high": 83.86, "low": 82.59, "close": 83.34, "volume": 95964.203, "close_time": 1770782399999, "quote_volume": 7991680.67004, "trades": 46684, "taker_buy_base": 41326.003, "taker_buy_quote": 3441021.01433 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 83.34, "high": 83.54, "low": 81.71, "close": 81.98, "volume": 139916.137, "close_time": 1770785999999, "quote_volume": 11532864.50794, "trades": 63762, "taker_buy_base": 56536.005, "taker_buy_quote": 4659260.36285 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 81.98, "high": 82.41, "low": 81.73, "close": 81.89, "volume": 75027.228, "close_time": 1770789599999, "quote_volume": 6158392.55842, "trades": 34522, "taker_buy_base": 35425.957, "taker_buy_quote": 2908151.24763 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 81.9, "high": 81.99, "low": 80.58, "close": 80.87, "volume": 218295.67, "close_time": 1770793199999, "quote_volume": 17710435.10185, "trades": 69034, "taker_buy_base": 88966.783, "taker_buy_quote": 7219330.49735 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 80.87, "high": 81.36, "low": 80.28, "close": 81.0, "volume": 116647.419, "close_time": 1770796799999, "quote_volume": 9432715.91936, "trades": 46376, "taker_buy_base": 66232.783, "taker_buy_quote": 5357990.44935 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 81.0, "high": 81.2, "low": 80.55, "close": 81.09, "volume": 80687.537, "close_time": 1770800399999, "quote_volume": 6531588.61317, "trades": 35756, "taker_buy_base": 37315.04, "taker_buy_quote": 3020807.65565 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 81.09, "high": 81.29, "low": 80.67, "close": 80.8, "volume": 72261.512, "close_time": 1770803999999, "quote_volume": 5851617.71511, "trades": 31097, "taker_buy_base": 33696.125, "taker_buy_quote": 2728785.15795 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 80.8, "high": 81.0, "low": 80.38, "close": 80.69, "volume": 105679.692, "close_time": 1770807599999, "quote_volume": 8523648.09715, "trades": 38735, "taker_buy_base": 54149.355, "taker_buy_quote": 4366958.38691 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 80.69, "high": 81.47, "low": 80.65, "close": 81.26, "volume": 111060.386, "close_time": 1770811199999, "quote_volume": 9015597.58307, "trades": 37082, "taker_buy_base": 68278.925, "taker_buy_quote": 5543257.69789 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 81.25, "high": 81.47, "low": 80.95, "close": 81.18, "volume": 91871.919, "close_time": 1770814799999, "quote_volume": 7463528.55065, "trades": 33382, "taker_buy_base": 52412.751, "taker_buy_quote": 4258459.97087 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 81.18, "high": 81.84, "low": 80.64, "close": 81.64, "volume": 231266.273, "close_time": 1770818399999, "quote_volume": 18792211.49059, "trades": 64860, "taker_buy_base": 110887.338, "taker_buy_quote": 9011053.06014 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 81.65, "high": 83.17, "low": 79.77, "close": 79.95, "volume": 578985.48, "close_time": 1770821999999, "quote_volume": 47254269.33176, "trades": 197031, "taker_buy_base": 293917.746, "taker_buy_quote": 24019723.60427 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 79.95, "high": 80.34, "low": 78.56, "close": 79.72, "volume": 378985.364, "close_time": 1770825599999, "quote_volume": 30126614.64564, "trades": 182179, "taker_buy_base": 206888.518, "taker_buy_quote": 16449748.52146 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 79.72, "high": 80.94, "low": 78.72, "close": 78.74, "volume": 233965.721, "close_time": 1770829199999, "quote_volume": 18661079.5655, "trades": 105169, "taker_buy_base": 127859.467, "taker_buy_quote": 10203251.06896 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 78.73, "high": 80.04, "low": 78.04, "close": 79.01, "volume": 230238.077, "close_time": 1770832799999, "quote_volume": 18201553.20226, "trades": 99900, "taker_buy_base": 107417.869, "taker_buy_quote": 8489615.54125 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 79.01, "high": 79.99, "low": 78.53, "close": 79.81, "volume": 131164.215, "close_time": 1770836399999, "quote_volume": 10421687.42011, "trades": 71994, "taker_buy_base": 64016.381, "taker_buy_quote": 5085857.54015 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 79.81, "high": 80.34, "low": 79.32, "close": 79.72, "volume": 116185.105, "close_time": 1770839999999, "quote_volume": 9283061.78758, "trades": 62909, "taker_buy_base": 60928.152, "taker_buy_quote": 4869055.65056 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 79.72, "high": 80.01, "low": 78.98, "close": 79.64, "volume": 113579.902, "close_time": 1770843599999, "quote_volume": 9031475.12709, "trades": 49386, "taker_buy_base": 56551.45, "taker_buy_quote": 4495952.93597 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 79.65, "high": 81.11, "low": 79.65, "close": 80.16, "volume": 209210.482, "close_time": 1770847199999, "quote_volume": 16827652.56434, "trades": 68262, "taker_buy_base": 121651.247, "taker_buy_quote": 9787483.41754 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 80.17, "high": 80.24, "low": 79.45, "close": 79.5, "volume": 102730.71, "close_time": 1770850799999, "quote_volume": 8208322.96782, "trades": 43554, "taker_buy_base": 45918.355, "taker_buy_quote": 3668718.45655 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 79.51, "high": 79.73, "low": 78.8, "close": 79.3, "volume": 159996.695, "close_time": 1770854399999, "quote_volume": 12683065.23097, "trades": 48751, "taker_buy_base": 75879.745, "taker_buy_quote": 6017391.35195 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 79.31, "high": 80.23, "low": 79.26, "close": 79.97, "volume": 86837.001, "close_time": 1770857999999, "quote_volume": 6929994.19275, "trades": 41688, "taker_buy_base": 48512.093, "taker_buy_quote": 3870217.43967 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 79.98, "high": 80.79, "low": 79.98, "close": 80.41, "volume": 83818.559, "close_time": 1770861599999, "quote_volume": 6741544.54671, "trades": 39717, "taker_buy_base": 44920.889, "taker_buy_quote": 3613162.24828 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 80.42, "high": 80.73, "low": 79.94, "close": 80.33, "volume": 69932.793, "close_time": 1770865199999, "quote_volume": 5617100.88037, "trades": 34509, "taker_buy_base": 28281.202, "taker_buy_quote": 2272543.52228 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 80.33, "high": 80.67, "low": 80.08, "close": 80.62, "volume": 45415.33, "close_time": 1770868799999, "quote_volume": 3650358.06677, "trades": 25005, "taker_buy_base": 22400.551, "taker_buy_quote": 1800768.71502 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 80.63, "high": 80.97, "low": 80.3, "close": 80.31, "volume": 71039.221, "close_time": 1770872399999, "quote_volume": 5730224.31704, "trades": 31920, "taker_buy_base": 35550.7, "taker_buy_quote": 2868016.68845 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 80.31, "high": 80.6, "low": 79.5, "close": 80.57, "volume": 93951.902, "close_time": 1770875999999, "quote_volume": 7529184.96524, "trades": 37425, "taker_buy_base": 50638.006, "taker_buy_quote": 4059834.91237 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 80.58, "high": 80.99, "low": 80.36, "close": 80.57, "volume": 63036.118, "close_time": 1770879599999, "quote_volume": 5087259.72809, "trades": 27914, "taker_buy_base": 37260.881, "taker_buy_quote": 3007814.26447 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 80.57, "high": 80.93, "low": 80.29, "close": 80.77, "volume": 50446.913, "close_time": 1770883199999, "quote_volume": 4068778.69023, "trades": 22608, "taker_buy_base": 28631.186, "taker_buy_quote": 2308858.31021 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 80.77, "high": 80.93, "low": 80.32, "close": 80.77, "volume": 55309.334, "close_time": 1770886799999, "quote_volume": 4458875.71613, "trades": 21372, "taker_buy_base": 26527.454, "taker_buy_quote": 2139002.30114 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 80.77, "high": 81.9, "low": 80.57, "close": 81.79, "volume": 164590.192, "close_time": 1770890399999, "quote_volume": 13397287.49222, "trades": 45558, "taker_buy_base": 80801.527, "taker_buy_quote": 6576374.17842 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 81.78, "high": 82.24, "low": 81.35, "close": 82.19, "volume": 95299.092, "close_time": 1770893999999, "quote_volume": 7793793.83702, "trades": 36925, "taker_buy_base": 50575.256, "taker_buy_quote": 4138116.73798 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 82.19, "high": 82.25, "low": 81.71, "close": 81.87, "volume": 111672.457, "close_time": 1770897599999, "quote_volume": 9152948.16207, "trades": 38683, "taker_buy_base": 46378.786, "taker_buy_quote": 3801412.75385 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 81.87, "high": 81.96, "low": 80.85, "close": 81.1, "volume": 113537.431, "close_time": 1770901199999, "quote_volume": 9241848.82142, "trades": 35597, "taker_buy_base": 44442.388, "taker_buy_quote": 3617842.0037 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 81.1, "high": 82.13, "low": 80.71, "close": 81.96, "volume": 153029.622, "close_time": 1770904799999, "quote_volume": 12439902.09889, "trades": 52373, "taker_buy_base": 89595.043, "taker_buy_quote": 7283717.32234 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 81.96, "high": 81.98, "low": 81.0, "close": 81.14, "volume": 183356.656, "close_time": 1770908399999, "quote_volume": 14915788.74569, "trades": 81385, "taker_buy_base": 89478.06, "taker_buy_quote": 7279229.03711 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 81.15, "high": 81.52, "low": 80.1, "close": 80.12, "volume": 205820.62, "close_time": 1770911999999, "quote_volume": 16617431.86492, "trades": 106761, "taker_buy_base": 101440.831, "taker_buy_quote": 8193908.64971 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 80.13, "high": 80.22, "low": 78.18, "close": 78.3, "volume": 314768.722, "close_time": 1770915599999, "quote_volume": 24872811.46481, "trades": 168424, "taker_buy_base": 162881.401, "taker_buy_quote": 12869972.58154 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 78.3, "high": 78.68, "low": 77.51, "close": 77.9, "volume": 255674.986, "close_time": 1770919199999, "quote_volume": 19967490.42211, "trades": 104095, "taker_buy_base": 135072.23, "taker_buy_quote": 10551691.36027 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 77.9, "high": 78.47, "low": 77.19, "close": 77.61, "volume": 186122.834, "close_time": 1770922799999, "quote_volume": 14466376.11355, "trades": 86899, "taker_buy_base": 99067.28, "taker_buy_quote": 7700791.72123 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 77.61, "high": 78.63, "low": 77.03, "close": 77.62, "volume": 170638.998, "close_time": 1770926399999, "quote_volume": 13279347.92897, "trades": 76341, "taker_buy_base": 91454.628, "taker_buy_quote": 7120026.52652 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 77.62, "high": 77.93, "low": 76.6, "close": 76.92, "volume": 208229.162, "close_time": 1770929999999, "quote_volume": 16055843.17794, "trades": 78325, "taker_buy_base": 92460.123, "taker_buy_quote": 7133278.6613 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 76.92, "high": 77.56, "low": 76.92, "close": 77.34, "volume": 123223.726, "close_time": 1770933599999, "quote_volume": 9519053.69092, "trades": 41026, "taker_buy_base": 45996.565, "taker_buy_quote": 3553107.41882 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 77.33, "high": 78.12, "low": 76.97, "close": 78.1, "volume": 145773.689, "close_time": 1770937199999, "quote_volume": 11292812.23197, "trades": 37709, "taker_buy_base": 89166.319, "taker_buy_quote": 6907213.00175 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 78.1, "high": 78.52, "low": 77.82, "close": 78.4, "volume": 144704.759, "close_time": 1770940799999, "quote_volume": 11319662.62102, "trades": 52177, "taker_buy_base": 80736.549, "taker_buy_quote": 6315762.71045 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 78.39, "high": 78.74, "low": 77.53, "close": 78.02, "volume": 110301.043, "close_time": 1770944399999, "quote_volume": 8612210.74645, "trades": 46675, "taker_buy_base": 53578.884, "taker_buy_quote": 4184952.36982 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 78.03, "high": 78.84, "low": 78.01, "close": 78.6, "volume": 91729.391, "close_time": 1770947999999, "quote_volume": 7200886.38926, "trades": 39987, "taker_buy_base": 49857.799, "taker_buy_quote": 3913571.02183 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 78.6, "high": 79.33, "low": 78.45, "close": 79.13, "volume": 95492.86, "close_time": 1770951599999, "quote_volume": 7531619.83932, "trades": 37989, "taker_buy_base": 59373.705, "taker_buy_quote": 4683617.46201 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 79.13, "high": 79.48, "low": 78.81, "close": 79.05, "volume": 73080.767, "close_time": 1770955199999, "quote_volume": 5783316.62202, "trades": 34088, "taker_buy_base": 35373.656, "taker_buy_quote": 2799860.14442 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 79.05, "high": 79.27, "low": 78.47, "close": 78.52, "volume": 80656.969, "close_time": 1770958799999, "quote_volume": 6358329.92045, "trades": 31106, "taker_buy_base": 33953.615, "taker_buy_quote": 2676815.01666 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 78.52, "high": 78.76, "low": 78.16, "close": 78.29, "volume": 71676.813, "close_time": 1770962399999, "quote_volume": 5624076.82776, "trades": 29801, "taker_buy_base": 26702.9, "taker_buy_quote": 2095236.35555 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 78.29, "high": 78.66, "low": 77.85, "close": 78.62, "volume": 92542.988, "close_time": 1770965999999, "quote_volume": 7234260.27219, "trades": 29875, "taker_buy_base": 42234.993, "taker_buy_quote": 3303080.22679 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 78.62, "high": 79.24, "low": 78.54, "close": 78.99, "volume": 99001.667, "close_time": 1770969599999, "quote_volume": 7810402.20549, "trades": 30768, "taker_buy_base": 48324.65, "taker_buy_quote": 3811563.5884 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 78.99, "high": 79.9, "low": 78.86, "close": 79.73, "volume": 106610.049, "close_time": 1770973199999, "quote_volume": 8464612.07966, "trades": 38003, "taker_buy_base": 55761.729, "taker_buy_quote": 4428255.31302 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 79.73, "high": 79.97, "low": 79.42, "close": 79.88, "volume": 98038.407, "close_time": 1770976799999, "quote_volume": 7813890.71286, "trades": 30592, "taker_buy_base": 51734.707, "taker_buy_quote": 4124218.84795 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 79.89, "high": 80.62, "low": 79.77, "close": 80.36, "volume": 154228.16, "close_time": 1770980399999, "quote_volume": 12365496.40547, "trades": 45443, "taker_buy_base": 83224.746, "taker_buy_quote": 6672866.17315 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 80.37, "high": 80.4, "low": 79.78, "close": 80.31, "volume": 94222.824, "close_time": 1770983999999, "quote_volume": 7550175.07556, "trades": 35760, "taker_buy_base": 38022.17, "taker_buy_quote": 3047028.7006 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 80.31, "high": 80.32, "low": 79.86, "close": 79.97, "volume": 64462.808, "close_time": 1770987599999, "quote_volume": 5158952.50484, "trades": 24149, "taker_buy_base": 21527.678, "taker_buy_quote": 1722702.21464 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 79.97, "high": 80.89, "low": 79.73, "close": 80.29, "volume": 160710.406, "close_time": 1770991199999, "quote_volume": 12909194.55517, "trades": 55012, "taker_buy_base": 76693.576, "taker_buy_quote": 6162817.60419 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 80.28, "high": 81.95, "low": 79.86, "close": 81.33, "volume": 309083.663, "close_time": 1770994799999, "quote_volume": 25055208.37161, "trades": 125474, "taker_buy_base": 141768.777, "taker_buy_quote": 11492631.88211 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 81.34, "high": 84.34, "low": 81.09, "close": 83.2, "volume": 460219.895, "close_time": 1770998399999, "quote_volume": 38163037.736, "trades": 175051, "taker_buy_base": 236347.033, "taker_buy_quote": 19603483.01491 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 83.2, "high": 85.0, "low": 82.92, "close": 84.22, "volume": 316097.204, "close_time": 1771001999999, "quote_volume": 26582419.76418, "trades": 104104, "taker_buy_base": 162719.295, "taker_buy_quote": 13683808.90487 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 84.22, "high": 84.71, "low": 83.55, "close": 84.34, "volume": 171559.211, "close_time": 1771005599999, "quote_volume": 14446893.75934, "trades": 69935, "taker_buy_base": 81050.055, "taker_buy_quote": 6826120.13935 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 84.35, "high": 85.59, "low": 84.12, "close": 85.4, "volume": 217189.748, "close_time": 1771009199999, "quote_volume": 18454808.43032, "trades": 80740, "taker_buy_base": 107844.091, "taker_buy_quote": 9163463.15196 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 85.4, "high": 85.63, "low": 84.54, "close": 84.66, "volume": 129261.793, "close_time": 1771012799999, "quote_volume": 10991346.95034, "trades": 49253, "taker_buy_base": 49718.153, "taker_buy_quote": 4227982.24806 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 84.65, "high": 85.06, "low": 84.17, "close": 84.77, "volume": 152466.274, "close_time": 1771016399999, "quote_volume": 12895433.67154, "trades": 51970, "taker_buy_base": 83470.919, "taker_buy_quote": 7062072.9364 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 84.78, "high": 85.19, "low": 84.56, "close": 84.86, "volume": 96569.039, "close_time": 1771019999999, "quote_volume": 8199068.82641, "trades": 33028, "taker_buy_base": 54464.109, "taker_buy_quote": 4624153.83845 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 84.85, "high": 84.93, "low": 84.46, "close": 84.66, "volume": 59567.481, "close_time": 1771023599999, "quote_volume": 5043549.13919, "trades": 23908, "taker_buy_base": 28616.459, "taker_buy_quote": 2423211.4466 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 84.66, "high": 84.66, "low": 84.12, "close": 84.33, "volume": 65620.812, "close_time": 1771027199999, "quote_volume": 5535250.64689, "trades": 22833, "taker_buy_base": 29496.014, "taker_buy_quote": 2488039.81157 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 84.34, "high": 85.1, "low": 84.21, "close": 84.97, "volume": 126493.712, "close_time": 1771030799999, "quote_volume": 10724212.40584, "trades": 28685, "taker_buy_base": 78516.047, "taker_buy_quote": 6656615.80823 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 84.96, "high": 85.21, "low": 84.8, "close": 84.99, "volume": 76307.854, "close_time": 1771034399999, "quote_volume": 6483440.14383, "trades": 20149, "taker_buy_base": 43768.944, "taker_buy_quote": 3719389.98365 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 84.99, "high": 85.01, "low": 84.6, "close": 84.89, "volume": 40875.133, "close_time": 1771037999999, "quote_volume": 3468097.59381, "trades": 16245, "taker_buy_base": 15429.438, "taker_buy_quote": 1309257.74359 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 84.9, "high": 85.3, "low": 84.82, "close": 85.06, "volume": 45751.698, "close_time": 1771041599999, "quote_volume": 3891121.67847, "trades": 16504, "taker_buy_base": 26478.792, "taker_buy_quote": 2252233.17244 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 85.07, "high": 85.1, "low": 84.8, "close": 84.83, "volume": 33782.006, "close_time": 1771045199999, "quote_volume": 2869505.45719, "trades": 12906, "taker_buy_base": 15149.615, "taker_buy_quote": 1286937.87268 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 84.82, "high": 85.03, "low": 84.61, "close": 84.63, "volume": 30509.027, "close_time": 1771048799999, "quote_volume": 2588465.8218, "trades": 12178, "taker_buy_base": 12616.862, "taker_buy_quote": 1070555.54278 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 84.63, "high": 84.93, "low": 84.35, "close": 84.86, "volume": 34098.376, "close_time": 1771052399999, "quote_volume": 2886894.80552, "trades": 13131, "taker_buy_base": 16140.343, "taker_buy_quote": 1366450.544 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 84.86, "high": 85.27, "low": 84.77, "close": 85.19, "volume": 57646.016, "close_time": 1771055999999, "quote_volume": 4900127.24834, "trades": 16737, "taker_buy_base": 28907.213, "taker_buy_quote": 2457150.61085 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 85.19, "high": 86.41, "low": 85.16, "close": 86.22, "volume": 206117.931, "close_time": 1771059599999, "quote_volume": 17699895.60646, "trades": 56372, "taker_buy_base": 124929.058, "taker_buy_quote": 10726899.32707 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 86.22, "high": 86.38, "low": 85.86, "close": 86.02, "volume": 135777.29, "close_time": 1771063199999, "quote_volume": 11693572.72498, "trades": 35975, "taker_buy_base": 60491.643, "taker_buy_quote": 5208805.25987 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 86.02, "high": 86.02, "low": 85.74, "close": 85.83, "volume": 54543.972, "close_time": 1771066799999, "quote_volume": 4683597.22573, "trades": 17872, "taker_buy_base": 26062.809, "taker_buy_quote": 2238057.60332 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 85.83, "high": 87.33, "low": 85.82, "close": 87.29, "volume": 185301.487, "close_time": 1771070399999, "quote_volume": 16081008.86617, "trades": 63308, "taker_buy_base": 112867.099, "taker_buy_quote": 9793203.14497 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 87.29, "high": 87.32, "low": 86.26, "close": 86.42, "volume": 171277.105, "close_time": 1771073999999, "quote_volume": 14869539.15253, "trades": 47184, "taker_buy_base": 75375.146, "taker_buy_quote": 6543627.45194 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 86.42, "high": 86.9, "low": 86.0, "close": 86.44, "volume": 126466.074, "close_time": 1771077599999, "quote_volume": 10931508.9181, "trades": 42635, "taker_buy_base": 60176.923, "taker_buy_quote": 5202635.91364 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 86.44, "high": 87.52, "low": 86.37, "close": 87.24, "volume": 133167.572, "close_time": 1771081199999, "quote_volume": 11584113.5788, "trades": 40609, "taker_buy_base": 80207.03, "taker_buy_quote": 6978338.40672 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 87.24, "high": 87.69, "low": 87.1, "close": 87.44, "volume": 139912.192, "close_time": 1771084799999, "quote_volume": 12227832.53917, "trades": 37726, "taker_buy_base": 83990.902, "taker_buy_quote": 7341754.09235 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 87.44, "high": 88.26, "low": 86.99, "close": 88.12, "volume": 413681.239, "close_time": 1771088399999, "quote_volume": 36243395.55007, "trades": 63361, "taker_buy_base": 176140.787, "taker_buy_quote": 15436110.0807 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 88.12, "high": 88.47, "low": 87.83, "close": 88.05, "volume": 117880.869, "close_time": 1771091999999, "quote_volume": 10386006.14021, "trades": 38707, "taker_buy_base": 60097.707, "taker_buy_quote": 5295499.39227 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 88.05, "high": 88.29, "low": 87.79, "close": 88.01, "volume": 72250.308, "close_time": 1771095599999, "quote_volume": 6363099.40487, "trades": 30463, "taker_buy_base": 34711.921, "taker_buy_quote": 3057493.60776 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 88.01, "high": 88.33, "low": 87.56, "close": 88.2, "volume": 62174.191, "close_time": 1771099199999, "quote_volume": 5469481.46553, "trades": 25979, "taker_buy_base": 30069.627, "taker_buy_quote": 2646339.19966 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 88.21, "high": 88.44, "low": 87.69, "close": 88.17, "volume": 96214.77, "close_time": 1771102799999, "quote_volume": 8467929.73103, "trades": 27616, "taker_buy_base": 42811.371, "taker_buy_quote": 3770379.22485 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 88.16, "high": 88.44, "low": 87.29, "close": 88.07, "volume": 141162.593, "close_time": 1771106399999, "quote_volume": 12417966.65097, "trades": 36699, "taker_buy_base": 66778.326, "taker_buy_quote": 5877317.15516 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 88.07, "high": 88.89, "low": 87.9, "close": 88.5, "volume": 110421.188, "close_time": 1771109999999, "quote_volume": 9764022.77761, "trades": 36411, "taker_buy_base": 65499.614, "taker_buy_quote": 5792113.87118 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 88.5, "high": 88.9, "low": 88.03, "close": 88.06, "volume": 86794.612, "close_time": 1771113599999, "quote_volume": 7675707.62205, "trades": 34418, "taker_buy_base": 41394.862, "taker_buy_quote": 3661874.53674 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 88.06, "high": 88.42, "low": 87.8, "close": 88.19, "volume": 70896.387, "close_time": 1771117199999, "quote_volume": 6240299.93022, "trades": 30724, "taker_buy_base": 26777.914, "taker_buy_quote": 2357920.81254 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 88.19, "high": 88.72, "low": 87.6, "close": 88.29, "volume": 118881.755, "close_time": 1771120799999, "quote_volume": 10474221.03532, "trades": 41738, "taker_buy_base": 57999.61, "taker_buy_quote": 5112702.05817 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 88.28, "high": 88.5, "low": 87.52, "close": 88.0, "volume": 108281.504, "close_time": 1771124399999, "quote_volume": 9536402.74264, "trades": 38914, "taker_buy_base": 49352.774, "taker_buy_quote": 4348233.22877 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 88.01, "high": 88.78, "low": 87.31, "close": 88.61, "volume": 179433.756, "close_time": 1771127999999, "quote_volume": 15780600.17964, "trades": 52037, "taker_buy_base": 94380.985, "taker_buy_quote": 8307172.25137 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 88.6, "high": 89.82, "low": 88.35, "close": 88.79, "volume": 371609.561, "close_time": 1771131599999, "quote_volume": 33050410.19668, "trades": 79324, "taker_buy_base": 191272.488, "taker_buy_quote": 17024084.99208 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 88.8, "high": 90.06, "low": 88.75, "close": 89.68, "volume": 147555.926, "close_time": 1771135199999, "quote_volume": 13208772.39452, "trades": 51105, "taker_buy_base": 92006.665, "taker_buy_quote": 8238974.80176 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 89.68, "high": 90.16, "low": 89.34, "close": 89.6, "volume": 92915.805, "close_time": 1771138799999, "quote_volume": 8339849.04234, "trades": 43874, "taker_buy_base": 53470.683, "taker_buy_quote": 4800431.94906 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 89.6, "high": 90.98, "low": 89.4, "close": 90.74, "volume": 194151.756, "close_time": 1771142399999, "quote_volume": 17555100.43626, "trades": 61731, "taker_buy_base": 103084.94, "taker_buy_quote": 9314593.67798 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 90.74, "high": 91.26, "low": 89.22, "close": 89.67, "volume": 404018.675, "close_time": 1771145999999, "quote_volume": 36438699.81731, "trades": 79880, "taker_buy_base": 199673.41, "taker_buy_quote": 18003206.71748 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 89.66, "high": 90.53, "low": 89.46, "close": 90.0, "volume": 98233.197, "close_time": 1771149599999, "quote_volume": 8858182.92065, "trades": 44116, "taker_buy_base": 48739.73, "taker_buy_quote": 4394669.65375 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 90.0, "high": 90.13, "low": 89.05, "close": 89.53, "volume": 164520.566, "close_time": 1771153199999, "quote_volume": 14711725.28742, "trades": 42568, "taker_buy_base": 76880.661, "taker_buy_quote": 6876822.13535 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 89.53, "high": 89.83, "low": 89.01, "close": 89.17, "volume": 46745.316, "close_time": 1771156799999, "quote_volume": 4175038.45465, "trades": 25143, "taker_buy_base": 16067.095, "taker_buy_quote": 1435695.69109 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 89.18, "high": 89.63, "low": 87.3, "close": 87.31, "volume": 265700.781, "close_time": 1771160399999, "quote_volume": 23565978.75243, "trades": 66217, "taker_buy_base": 108102.993, "taker_buy_quote": 9586079.32257 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 87.32, "high": 88.37, "low": 86.82, "close": 86.96, "volume": 255573.237, "close_time": 1771163999999, "quote_volume": 22383213.42635, "trades": 90065, "taker_buy_base": 113372.266, "taker_buy_quote": 9932720.59268 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 86.96, "high": 87.61, "low": 86.66, "close": 87.35, "volume": 168435.313, "close_time": 1771167599999, "quote_volume": 14686200.45946, "trades": 56551, "taker_buy_base": 99030.151, "taker_buy_quote": 8638149.40278 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 87.35, "high": 87.66, "low": 86.93, "close": 87.42, "volume": 76427.197, "close_time": 1771171199999, "quote_volume": 6672108.22439, "trades": 37171, "taker_buy_base": 38811.417, "taker_buy_quote": 3389177.26966 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 87.41, "high": 87.66, "low": 86.72, "close": 87.57, "volume": 149135.485, "close_time": 1771174799999, "quote_volume": 13026219.55375, "trades": 43274, "taker_buy_base": 67207.871, "taker_buy_quote": 5869908.62229 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 87.57, "high": 87.88, "low": 85.71, "close": 86.42, "volume": 243472.742, "close_time": 1771178399999, "quote_volume": 21121719.33572, "trades": 74220, "taker_buy_base": 90233.549, "taker_buy_quote": 7831063.01745 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 86.43, "high": 86.86, "low": 86.01, "close": 86.21, "volume": 136623.68, "close_time": 1771181999999, "quote_volume": 11795422.00128, "trades": 54646, "taker_buy_base": 61125.194, "taker_buy_quote": 5276716.90231 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 86.21, "high": 86.35, "low": 85.2, "close": 85.34, "volume": 185689.095, "close_time": 1771185599999, "quote_volume": 15923749.74913, "trades": 54995, "taker_buy_base": 69113.324, "taker_buy_quote": 5924302.79736 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 85.35, "high": 85.99, "low": 84.89, "close": 85.88, "volume": 106170.798, "close_time": 1771189199999, "quote_volume": 9068798.36852, "trades": 39444, "taker_buy_base": 55464.67, "taker_buy_quote": 4739654.62486 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 85.88, "high": 86.42, "low": 85.88, "close": 86.18, "volume": 153614.578, "close_time": 1771192799999, "quote_volume": 13231351.408, "trades": 31540, "taker_buy_base": 80419.26, "taker_buy_quote": 6925455.83575 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 86.18, "high": 86.7, "low": 86.05, "close": 86.36, "volume": 63866.663, "close_time": 1771196399999, "quote_volume": 5521652.52877, "trades": 27184, "taker_buy_base": 35017.57, "taker_buy_quote": 3028399.09745 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 86.36, "high": 86.37, "low": 85.1, "close": 86.16, "volume": 127131.627, "close_time": 1771199999999, "quote_volume": 10884985.53466, "trades": 43659, "taker_buy_base": 53150.354, "taker_buy_quote": 4550732.1828 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 86.15, "high": 86.5, "low": 85.58, "close": 86.18, "volume": 133823.133, "close_time": 1771203599999, "quote_volume": 11500491.72578, "trades": 34976, "taker_buy_base": 73138.877, "taker_buy_quote": 6283146.07497 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 86.18, "high": 86.63, "low": 85.37, "close": 85.77, "volume": 187063.25, "close_time": 1771207199999, "quote_volume": 16043821.48454, "trades": 37058, "taker_buy_base": 108396.191, "taker_buy_quote": 9294144.51582 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 85.76, "high": 86.23, "low": 85.23, "close": 85.39, "volume": 240728.305, "close_time": 1771210799999, "quote_volume": 20653406.8529, "trades": 40100, "taker_buy_base": 107497.808, "taker_buy_quote": 9205198.12596 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 85.4, "high": 85.56, "low": 84.79, "close": 85.14, "volume": 106334.62, "close_time": 1771214399999, "quote_volume": 9044409.33938, "trades": 29507, "taker_buy_base": 47672.93, "taker_buy_quote": 4052061.09727 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 85.15, "high": 85.84, "low": 85.09, "close": 85.79, "volume": 49206.61, "close_time": 1771217999999, "quote_volume": 4204816.0613, "trades": 22740, "taker_buy_base": 25876.975, "taker_buy_quote": 2212372.12449 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 85.79, "high": 85.91, "low": 84.47, "close": 84.7, "volume": 131563.44, "close_time": 1771221599999, "quote_volume": 11166677.45989, "trades": 28892, "taker_buy_base": 64970.044, "taker_buy_quote": 5512219.25563 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 84.69, "high": 85.2, "low": 84.51, "close": 85.06, "volume": 66270.069, "close_time": 1771225199999, "quote_volume": 5625731.22681, "trades": 23150, "taker_buy_base": 26038.966, "taker_buy_quote": 2211621.70754 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 85.06, "high": 85.51, "low": 84.8, "close": 85.06, "volume": 99848.793, "close_time": 1771228799999, "quote_volume": 8505356.41065, "trades": 26800, "taker_buy_base": 44089.291, "taker_buy_quote": 3754062.77791 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 85.07, "high": 85.5, "low": 85.04, "close": 85.39, "volume": 113252.135, "close_time": 1771232399999, "quote_volume": 9666979.47101, "trades": 24692, "taker_buy_base": 39452.911, "taker_buy_quote": 3366483.09104 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 85.39, "high": 86.26, "low": 85.39, "close": 86.01, "volume": 162122.104, "close_time": 1771235999999, "quote_volume": 13930280.25506, "trades": 39620, "taker_buy_base": 72259.694, "taker_buy_quote": 6206403.81212 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 86.0, "high": 86.04, "low": 85.63, "close": 85.75, "volume": 46255.539, "close_time": 1771239599999, "quote_volume": 3970212.19348, "trades": 24993, "taker_buy_base": 23920.38, "taker_buy_quote": 2053083.33657 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 85.75, "high": 85.98, "low": 84.49, "close": 85.52, "volume": 109739.962, "close_time": 1771243199999, "quote_volume": 9350071.04601, "trades": 44542, "taker_buy_base": 53447.935, "taker_buy_quote": 4554268.52242 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 85.52, "high": 86.42, "low": 85.27, "close": 86.2, "volume": 173623.73, "close_time": 1771246799999, "quote_volume": 14940119.59704, "trades": 67693, "taker_buy_base": 89330.553, "taker_buy_quote": 7686902.01356 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 86.2, "high": 86.93, "low": 83.85, "close": 84.17, "volume": 515742.022, "close_time": 1771250399999, "quote_volume": 43864425.84497, "trades": 130514, "taker_buy_base": 288362.931, "taker_buy_quote": 24535550.05809 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 84.16, "high": 84.67, "low": 83.48, "close": 84.05, "volume": 262924.178, "close_time": 1771253999999, "quote_volume": 22118555.05323, "trades": 93030, "taker_buy_base": 143550.784, "taker_buy_quote": 12075670.25684 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 84.05, "high": 84.57, "low": 82.55, "close": 83.21, "volume": 249881.349, "close_time": 1771257599999, "quote_volume": 20835605.7608, "trades": 111488, "taker_buy_base": 119461.955, "taker_buy_quote": 9962193.01251 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 83.21, "high": 84.11, "low": 83.1, "close": 84.0, "volume": 357526.471, "close_time": 1771261199999, "quote_volume": 29955206.22602, "trades": 73911, "taker_buy_base": 150527.958, "taker_buy_quote": 12606067.54479 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 83.99, "high": 84.81, "low": 83.9, "close": 84.53, "volume": 130705.835, "close_time": 1771264799999, "quote_volume": 11037575.00928, "trades": 49391, "taker_buy_base": 88247.816, "taker_buy_quote": 7454161.05094 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 84.52, "high": 85.16, "low": 84.48, "close": 84.52, "volume": 77790.055, "close_time": 1771268399999, "quote_volume": 6592096.42509, "trades": 31860, "taker_buy_base": 44653.27, "taker_buy_quote": 3784712.20388 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 84.53, "high": 85.1, "low": 84.24, "close": 84.61, "volume": 65194.526, "close_time": 1771271999999, "quote_volume": 5525644.01208, "trades": 25693, "taker_buy_base": 37767.522, "taker_buy_quote": 3201847.80079 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 84.62, "high": 85.49, "low": 84.5, "close": 85.37, "volume": 73557.776, "close_time": 1771275599999, "quote_volume": 6255300.5344, "trades": 28557, "taker_buy_base": 44681.924, "taker_buy_quote": 3799556.79068 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 85.37, "high": 86.11, "low": 85.08, "close": 86.02, "volume": 61849.75, "close_time": 1771279199999, "quote_volume": 5293808.91701, "trades": 35478, "taker_buy_base": 37743.581, "taker_buy_quote": 3231439.49367 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 86.02, "high": 86.24, "low": 85.6, "close": 85.72, "volume": 54887.954, "close_time": 1771282799999, "quote_volume": 4717648.06917, "trades": 32770, "taker_buy_base": 26068.987, "taker_buy_quote": 2240729.98955 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 85.71, "high": 86.66, "low": 85.66, "close": 86.45, "volume": 89860.205, "close_time": 1771286399999, "quote_volume": 7748388.56821, "trades": 40293, "taker_buy_base": 50209.13, "taker_buy_quote": 4329200.99826 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 86.45, "high": 87.16, "low": 86.29, "close": 86.61, "volume": 85239.85, "close_time": 1771289999999, "quote_volume": 7383574.91733, "trades": 40575, "taker_buy_base": 48579.139, "taker_buy_quote": 4209378.43293 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 86.62, "high": 87.07, "low": 86.13, "close": 86.19, "volume": 65432.977, "close_time": 1771293599999, "quote_volume": 5672907.9769, "trades": 33543, "taker_buy_base": 32860.838, "taker_buy_quote": 2850023.03792 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 86.18, "high": 87.69, "low": 85.76, "close": 87.31, "volume": 83152.245, "close_time": 1771297199999, "quote_volume": 7230280.03397, "trades": 44860, "taker_buy_base": 46954.01, "taker_buy_quote": 4086145.94028 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 87.31, "high": 87.37, "low": 86.32, "close": 86.37, "volume": 65925.978, "close_time": 1771300799999, "quote_volume": 5723060.17249, "trades": 31234, "taker_buy_base": 33670.431, "taker_buy_quote": 2923961.12352 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 86.37, "high": 86.67, "low": 85.92, "close": 86.37, "volume": 80243.827, "close_time": 1771304399999, "quote_volume": 6926061.97545, "trades": 30230, "taker_buy_base": 38915.324, "taker_buy_quote": 3360518.36674 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 86.37, "high": 86.49, "low": 85.45, "close": 86.22, "volume": 73401.601, "close_time": 1771307999999, "quote_volume": 6311541.43521, "trades": 32889, "taker_buy_base": 34832.305, "taker_buy_quote": 2995950.0288 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 86.23, "high": 86.8, "low": 86.22, "close": 86.5, "volume": 77082.309, "close_time": 1771311599999, "quote_volume": 6671747.26396, "trades": 18896, "taker_buy_base": 34256.787, "taker_buy_quote": 2964136.00193 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 86.51, "high": 86.55, "low": 85.94, "close": 86.49, "volume": 41093.593, "close_time": 1771315199999, "quote_volume": 3545921.56328, "trades": 21771, "taker_buy_base": 19739.6, "taker_buy_quote": 1703558.94808 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 86.48, "high": 86.77, "low": 85.92, "close": 85.97, "volume": 70839.573, "close_time": 1771318799999, "quote_volume": 6117174.36566, "trades": 30259, "taker_buy_base": 32592.381, "taker_buy_quote": 2814675.9555 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 85.97, "high": 86.19, "low": 85.66, "close": 85.95, "volume": 46821.882, "close_time": 1771322399999, "quote_volume": 4021178.42872, "trades": 22490, "taker_buy_base": 17912.573, "taker_buy_quote": 1538483.58441 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 85.94, "high": 86.05, "low": 84.87, "close": 85.05, "volume": 84069.216, "close_time": 1771325999999, "quote_volume": 7164160.65349, "trades": 32692, "taker_buy_base": 30947.1, "taker_buy_quote": 2637718.61754 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 85.05, "high": 85.32, "low": 84.75, "close": 85.1, "volume": 84961.365, "close_time": 1771329599999, "quote_volume": 7223866.57613, "trades": 33481, "taker_buy_base": 39757.683, "taker_buy_quote": 3380998.09473 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 85.11, "high": 85.58, "low": 84.54, "close": 84.63, "volume": 77392.624, "close_time": 1771333199999, "quote_volume": 6588996.22361, "trades": 31083, "taker_buy_base": 35461.91, "taker_buy_quote": 3020318.5739 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 84.64, "high": 85.52, "low": 84.39, "close": 85.0, "volume": 127369.734, "close_time": 1771336799999, "quote_volume": 10824684.52558, "trades": 45978, "taker_buy_base": 73989.817, "taker_buy_quote": 6287491.05991 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 84.99, "high": 85.45, "low": 83.0, "close": 83.26, "volume": 363335.629, "close_time": 1771340399999, "quote_volume": 30486552.97897, "trades": 109703, "taker_buy_base": 194071.319, "taker_buy_quote": 16283847.73726 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 83.26, "high": 83.9, "low": 82.92, "close": 83.81, "volume": 349976.833, "close_time": 1771343999999, "quote_volume": 29198481.40674, "trades": 109505, "taker_buy_base": 180128.637, "taker_buy_quote": 15031634.78944 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 83.8, "high": 85.46, "low": 83.71, "close": 84.19, "volume": 314713.807, "close_time": 1771347599999, "quote_volume": 26606244.08325, "trades": 99388, "taker_buy_base": 180389.078, "taker_buy_quote": 15242828.20514 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 84.18, "high": 84.32, "low": 83.13, "close": 83.71, "volume": 120163.969, "close_time": 1771351199999, "quote_volume": 10061605.35051, "trades": 62541, "taker_buy_base": 51159.313, "taker_buy_quote": 4284506.92329 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 83.71, "high": 85.43, "low": 83.57, "close": 85.11, "volume": 114345.387, "close_time": 1771354799999, "quote_volume": 9684522.99313, "trades": 58593, "taker_buy_base": 54382.083, "taker_buy_quote": 4603222.69176 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 85.11, "high": 85.76, "low": 84.63, "close": 84.87, "volume": 123483.638, "close_time": 1771358399999, "quote_volume": 10515963.86778, "trades": 52269, "taker_buy_base": 71333.98, "taker_buy_quote": 6076546.68671 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 84.86, "high": 85.27, "low": 84.53, "close": 85.0, "volume": 85926.271, "close_time": 1771361999999, "quote_volume": 7297860.81836, "trades": 45256, "taker_buy_base": 43908.098, "taker_buy_quote": 3729055.34779 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 84.99, "high": 85.44, "low": 84.84, "close": 85.22, "volume": 31708.674, "close_time": 1771365599999, "quote_volume": 2699656.51323, "trades": 23097, "taker_buy_base": 16955.657, "taker_buy_quote": 1443543.8186 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 85.23, "high": 85.44, "low": 84.97, "close": 85.05, "volume": 55020.148, "close_time": 1771369199999, "quote_volume": 4690532.25267, "trades": 27555, "taker_buy_base": 22638.062, "taker_buy_quote": 1929710.55416 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 85.05, "high": 85.34, "low": 84.91, "close": 85.08, "volume": 152954.735, "close_time": 1771372799999, "quote_volume": 13026918.02686, "trades": 26451, "taker_buy_base": 50121.04, "taker_buy_quote": 4267440.13954 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 85.09, "high": 85.49, "low": 84.81, "close": 84.87, "volume": 107156.024, "close_time": 1771376399999, "quote_volume": 9130601.78878, "trades": 32741, "taker_buy_base": 48653.265, "taker_buy_quote": 4145880.87863 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 84.87, "high": 84.99, "low": 83.92, "close": 84.25, "volume": 185145.996, "close_time": 1771379999999, "quote_volume": 15607773.77501, "trades": 34812, "taker_buy_base": 87175.177, "taker_buy_quote": 7348171.14986 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 84.25, "high": 85.0, "low": 84.23, "close": 84.66, "volume": 50033.463, "close_time": 1771383599999, "quote_volume": 4238080.6709, "trades": 21284, "taker_buy_base": 22859.124, "taker_buy_quote": 1936338.06113 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 84.66, "high": 85.47, "low": 84.54, "close": 85.33, "volume": 127431.56, "close_time": 1771387199999, "quote_volume": 10843993.39717, "trades": 28966, "taker_buy_base": 55641.564, "taker_buy_quote": 4729413.03106 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 85.34, "high": 85.54, "low": 84.97, "close": 85.14, "volume": 75408.162, "close_time": 1771390799999, "quote_volume": 6431527.60487, "trades": 28854, "taker_buy_base": 31515.243, "taker_buy_quote": 2686864.47924 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 85.15, "high": 85.25, "low": 84.76, "close": 84.9, "volume": 43415.72, "close_time": 1771394399999, "quote_volume": 3689241.72789, "trades": 16489, "taker_buy_base": 21017.259, "taker_buy_quote": 1787140.03832 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 84.9, "high": 85.31, "low": 84.8, "close": 84.92, "volume": 32175.459, "close_time": 1771397999999, "quote_volume": 2737248.23954, "trades": 15451, "taker_buy_base": 18132.451, "taker_buy_quote": 1542745.5604 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 84.92, "high": 85.43, "low": 84.68, "close": 85.28, "volume": 40826.308, "close_time": 1771401599999, "quote_volume": 3472771.33194, "trades": 18357, "taker_buy_base": 25026.373, "taker_buy_quote": 2129213.37554 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 85.28, "high": 86.09, "low": 85.23, "close": 85.47, "volume": 134800.867, "close_time": 1771405199999, "quote_volume": 11537455.26207, "trades": 37923, "taker_buy_base": 60725.441, "taker_buy_quote": 5198136.76028 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 85.48, "high": 85.75, "low": 85.31, "close": 85.32, "volume": 81961.472, "close_time": 1771408799999, "quote_volume": 7009304.91954, "trades": 21819, "taker_buy_base": 35358.715, "taker_buy_quote": 3024335.95817 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 85.31, "high": 85.4, "low": 84.18, "close": 84.26, "volume": 179190.395, "close_time": 1771412399999, "quote_volume": 15150010.30822, "trades": 33711, "taker_buy_base": 102771.668, "taker_buy_quote": 8680698.78211 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 84.26, "high": 84.26, "low": 82.83, "close": 82.86, "volume": 311963.454, "close_time": 1771415999999, "quote_volume": 26042216.15424, "trades": 68499, "taker_buy_base": 164433.094, "taker_buy_quote": 13733362.57737 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 82.87, "high": 83.34, "low": 82.34, "close": 82.99, "volume": 211396.876, "close_time": 1771419599999, "quote_volume": 17529869.71176, "trades": 60339, "taker_buy_base": 106432.494, "taker_buy_quote": 8824805.5878 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 83.0, "high": 83.29, "low": 82.3, "close": 82.63, "volume": 177772.307, "close_time": 1771423199999, "quote_volume": 14731942.22224, "trades": 52196, "taker_buy_base": 90526.909, "taker_buy_quote": 7504391.30234 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 82.62, "high": 82.88, "low": 81.72, "close": 82.56, "volume": 266550.071, "close_time": 1771426799999, "quote_volume": 21964247.54094, "trades": 106094, "taker_buy_base": 124312.623, "taker_buy_quote": 10248103.28094 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 82.56, "high": 84.01, "low": 82.52, "close": 83.01, "volume": 238110.505, "close_time": 1771430399999, "quote_volume": 19800431.73372, "trades": 92347, "taker_buy_base": 134740.259, "taker_buy_quote": 11205467.61802 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 83.0, "high": 83.09, "low": 82.04, "close": 82.3, "volume": 157893.014, "close_time": 1771433999999, "quote_volume": 13010460.49045, "trades": 66440, "taker_buy_base": 77256.107, "taker_buy_quote": 6367974.27204 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 82.3, "high": 83.0, "low": 82.1, "close": 82.19, "volume": 96505.62, "close_time": 1771437599999, "quote_volume": 7966123.29299, "trades": 37806, "taker_buy_base": 53166.424, "taker_buy_quote": 4388071.51655 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 82.2, "high": 82.37, "low": 80.95, "close": 81.28, "volume": 204133.371, "close_time": 1771441199999, "quote_volume": 16645646.18125, "trades": 72830, "taker_buy_base": 82072.831, "taker_buy_quote": 6693258.04634 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 81.29, "high": 81.6, "low": 80.48, "close": 80.93, "volume": 156894.548, "close_time": 1771444799999, "quote_volume": 12706911.87211, "trades": 71548, "taker_buy_base": 70419.483, "taker_buy_quote": 5705342.30903 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 80.93, "high": 81.59, "low": 80.85, "close": 81.32, "volume": 95827.615, "close_time": 1771448399999, "quote_volume": 7785817.01871, "trades": 42371, "taker_buy_base": 55091.159, "taker_buy_quote": 4475749.77104 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 81.32, "high": 81.64, "low": 81.02, "close": 81.28, "volume": 74664.371, "close_time": 1771451999999, "quote_volume": 6069511.73785, "trades": 26503, "taker_buy_base": 33393.084, "taker_buy_quote": 2715397.29451 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 81.28, "high": 81.54, "low": 81.05, "close": 81.46, "volume": 53028.691, "close_time": 1771455599999, "quote_volume": 4312597.67614, "trades": 20833, "taker_buy_base": 28774.089, "taker_buy_quote": 2339991.35518 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 81.46, "high": 81.64, "low": 81.24, "close": 81.61, "volume": 35318.101, "close_time": 1771459199999, "quote_volume": 2876047.02747, "trades": 18686, "taker_buy_base": 20339.235, "taker_buy_quote": 1656704.82224 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 81.61, "high": 81.73, "low": 81.25, "close": 81.5, "volume": 43694.208, "close_time": 1771462799999, "quote_volume": 3563406.04785, "trades": 20074, "taker_buy_base": 27628.738, "taker_buy_quote": 2253736.47661 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 81.5, "high": 82.06, "low": 81.5, "close": 81.89, "volume": 48706.878, "close_time": 1771466399999, "quote_volume": 3983224.2034, "trades": 24399, "taker_buy_base": 29076.169, "taker_buy_quote": 2378098.87841 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 81.89, "high": 82.07, "low": 81.33, "close": 81.67, "volume": 43497.06, "close_time": 1771469999999, "quote_volume": 3554815.13419, "trades": 22244, "taker_buy_base": 24046.383, "taker_buy_quote": 1965548.98694 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 81.66, "high": 81.93, "low": 81.43, "close": 81.77, "volume": 29088.966, "close_time": 1771473599999, "quote_volume": 2375935.0612, "trades": 16253, "taker_buy_base": 14838.819, "taker_buy_quote": 1212297.05734 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 81.77, "high": 82.01, "low": 81.4, "close": 81.49, "volume": 138914.111, "close_time": 1771477199999, "quote_volume": 11341301.71425, "trades": 23037, "taker_buy_base": 70300.648, "taker_buy_quote": 5741059.06904 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 81.49, "high": 81.98, "low": 81.38, "close": 81.9, "volume": 281203.419, "close_time": 1771480799999, "quote_volume": 22963175.41327, "trades": 29780, "taker_buy_base": 68111.141, "taker_buy_quote": 5562878.81746 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 81.9, "high": 82.5, "low": 81.83, "close": 82.36, "volume": 89615.722, "close_time": 1771484399999, "quote_volume": 7362647.41903, "trades": 24221, "taker_buy_base": 52238.602, "taker_buy_quote": 4293999.58423 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 82.37, "high": 82.67, "low": 82.1, "close": 82.41, "volume": 68696.609, "close_time": 1771487999999, "quote_volume": 5657614.77049, "trades": 21349, "taker_buy_base": 39265.081, "taker_buy_quote": 3234284.58279 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 82.4, "high": 82.42, "low": 81.57, "close": 81.73, "volume": 90896.819, "close_time": 1771491599999, "quote_volume": 7454326.6377, "trades": 29612, "taker_buy_base": 31027.794, "taker_buy_quote": 2543496.19659 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 81.74, "high": 82.02, "low": 81.12, "close": 81.21, "volume": 68527.31, "close_time": 1771495199999, "quote_volume": 5590847.42809, "trades": 27990, "taker_buy_base": 32258.556, "taker_buy_quote": 2632899.70293 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 81.2, "high": 81.82, "low": 80.91, "close": 81.53, "volume": 97193.6, "close_time": 1771498799999, "quote_volume": 7914867.03587, "trades": 35568, "taker_buy_base": 49861.667, "taker_buy_quote": 4061387.84427 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 81.52, "high": 81.89, "low": 81.11, "close": 81.24, "volume": 55410.356, "close_time": 1771502399999, "quote_volume": 4515080.71371, "trades": 23971, "taker_buy_base": 27873.386, "taker_buy_quote": 2270415.92841 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 81.24, "high": 81.31, "low": 80.68, "close": 80.79, "volume": 95673.174, "close_time": 1771505999999, "quote_volume": 7754988.49067, "trades": 33629, "taker_buy_base": 48523.942, "taker_buy_quote": 3934000.56565 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 80.8, "high": 80.92, "low": 79.61, "close": 80.0, "volume": 428616.614, "close_time": 1771509599999, "quote_volume": 34315187.68138, "trades": 76039, "taker_buy_base": 253547.442, "taker_buy_quote": 20290335.61664 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 80.0, "high": 81.32, "low": 79.95, "close": 80.78, "volume": 225631.67, "close_time": 1771513199999, "quote_volume": 18158837.51304, "trades": 97541, "taker_buy_base": 123446.317, "taker_buy_quote": 9935922.78761 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 80.77, "high": 81.29, "low": 79.98, "close": 80.64, "volume": 121161.857, "close_time": 1771516799999, "quote_volume": 9757933.3442, "trades": 70047, "taker_buy_base": 60845.927, "taker_buy_quote": 4901605.7634 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 80.63, "high": 80.96, "low": 79.92, "close": 80.79, "volume": 176840.836, "close_time": 1771520399999, "quote_volume": 14233364.10194, "trades": 64527, "taker_buy_base": 91609.666, "taker_buy_quote": 7378220.23381 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 80.79, "high": 81.93, "low": 80.22, "close": 80.48, "volume": 160582.562, "close_time": 1771523999999, "quote_volume": 13028111.21868, "trades": 70582, "taker_buy_base": 67014.793, "taker_buy_quote": 5434167.35379 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 80.47, "high": 82.05, "low": 80.39, "close": 81.98, "volume": 113875.886, "close_time": 1771527599999, "quote_volume": 9276518.11587, "trades": 53807, "taker_buy_base": 69894.304, "taker_buy_quote": 5696194.21526 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 81.98, "high": 82.2, "low": 81.06, "close": 81.95, "volume": 117870.548, "close_time": 1771531199999, "quote_volume": 9627396.5577, "trades": 54345, "taker_buy_base": 69621.272, "taker_buy_quote": 5687584.74002 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 81.94, "high": 82.37, "low": 81.68, "close": 82.1, "volume": 140401.531, "close_time": 1771534799999, "quote_volume": 11518138.8517, "trades": 45002, "taker_buy_base": 71504.669, "taker_buy_quote": 5866357.62109 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 82.09, "high": 82.19, "low": 81.81, "close": 82.07, "volume": 48858.068, "close_time": 1771538399999, "quote_volume": 4008131.11775, "trades": 22948, "taker_buy_base": 26115.972, "taker_buy_quote": 2142538.29469 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 82.07, "high": 82.53, "low": 81.91, "close": 82.34, "volume": 105272.166, "close_time": 1771541999999, "quote_volume": 8649640.04289, "trades": 32421, "taker_buy_base": 56145.464, "taker_buy_quote": 4613559.36562 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 82.34, "high": 82.57, "low": 82.12, "close": 82.5, "volume": 58047.52, "close_time": 1771545599999, "quote_volume": 4780290.3614, "trades": 26719, "taker_buy_base": 36250.709, "taker_buy_quote": 2985375.39316 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 82.5, "high": 83.54, "low": 82.33, "close": 82.9, "volume": 120222.12, "close_time": 1771549199999, "quote_volume": 9989750.52611, "trades": 46895, "taker_buy_base": 64926.222, "taker_buy_quote": 5391565.75571 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 82.9, "high": 83.16, "low": 82.7, "close": 83.03, "volume": 164324.481, "close_time": 1771552799999, "quote_volume": 13635888.307, "trades": 30399, "taker_buy_base": 78907.202, "taker_buy_quote": 6545730.34108 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 83.04, "high": 83.35, "low": 82.82, "close": 82.92, "volume": 78544.13, "close_time": 1771556399999, "quote_volume": 6525838.39985, "trades": 27545, "taker_buy_base": 35884.141, "taker_buy_quote": 2980568.81301 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 82.92, "high": 83.37, "low": 82.84, "close": 83.04, "volume": 121485.01, "close_time": 1771559999999, "quote_volume": 10096396.8257, "trades": 22392, "taker_buy_base": 50108.301, "taker_buy_quote": 4162293.48062 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 83.05, "high": 83.11, "low": 82.38, "close": 82.69, "volume": 59130.639, "close_time": 1771563599999, "quote_volume": 4892656.92361, "trades": 26791, "taker_buy_base": 22465.218, "taker_buy_quote": 1858575.81759 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 82.69, "high": 83.75, "low": 82.5, "close": 83.27, "volume": 106205.749, "close_time": 1771567199999, "quote_volume": 8820439.46029, "trades": 32883, "taker_buy_base": 53759.327, "taker_buy_quote": 4466366.21035 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 83.27, "high": 83.74, "low": 83.14, "close": 83.71, "volume": 125188.364, "close_time": 1771570799999, "quote_volume": 10452906.07751, "trades": 23093, "taker_buy_base": 53391.863, "taker_buy_quote": 4457237.81658 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 83.72, "high": 83.93, "low": 83.41, "close": 83.46, "volume": 61790.619, "close_time": 1771574399999, "quote_volume": 5170847.76627, "trades": 22681, "taker_buy_base": 34167.835, "taker_buy_quote": 2859766.30009 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 83.45, "high": 83.81, "low": 83.3, "close": 83.66, "volume": 57741.673, "close_time": 1771577999999, "quote_volume": 4823667.95077, "trades": 23803, "taker_buy_base": 22493.965, "taker_buy_quote": 1879517.80968 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 83.65, "high": 84.5, "low": 83.65, "close": 84.19, "volume": 218567.794, "close_time": 1771581599999, "quote_volume": 18419859.77038, "trades": 46600, "taker_buy_base": 102651.493, "taker_buy_quote": 8647604.50695 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 84.19, "high": 84.84, "low": 84.04, "close": 84.09, "volume": 161186.154, "close_time": 1771585199999, "quote_volume": 13605254.51603, "trades": 39913, "taker_buy_base": 72030.353, "taker_buy_quote": 6079981.15874 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 84.1, "high": 84.26, "low": 83.34, "close": 83.58, "volume": 230463.511, "close_time": 1771588799999, "quote_volume": 19309963.42265, "trades": 46252, "taker_buy_base": 87906.241, "taker_buy_quote": 7366482.66522 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 83.58, "high": 84.03, "low": 83.29, "close": 83.72, "volume": 175772.856, "close_time": 1771592399999, "quote_volume": 14702814.32889, "trades": 30706, "taker_buy_base": 66273.925, "taker_buy_quote": 5542211.66656 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 83.71, "high": 83.72, "low": 81.77, "close": 82.19, "volume": 345576.132, "close_time": 1771595999999, "quote_volume": 28496858.808, "trades": 76361, "taker_buy_base": 163938.236, "taker_buy_quote": 13518214.52831 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 82.19, "high": 83.39, "low": 82.12, "close": 83.07, "volume": 218020.871, "close_time": 1771599599999, "quote_volume": 18070399.22072, "trades": 73940, "taker_buy_base": 114317.504, "taker_buy_quote": 9475767.03788 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 83.07, "high": 84.78, "low": 82.67, "close": 84.38, "volume": 373753.235, "close_time": 1771603199999, "quote_volume": 31367281.48292, "trades": 157691, "taker_buy_base": 201661.039, "taker_buy_quote": 16924713.97686 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 84.38, "high": 84.96, "low": 83.75, "close": 84.51, "volume": 218411.55, "close_time": 1771606799999, "quote_volume": 18449013.80401, "trades": 89001, "taker_buy_base": 112223.341, "taker_buy_quote": 9478638.60934 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 84.5, "high": 84.6, "low": 82.82, "close": 84.49, "volume": 240346.921, "close_time": 1771610399999, "quote_volume": 20128068.17946, "trades": 99108, "taker_buy_base": 116086.87, "taker_buy_quote": 9722707.49802 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 84.48, "high": 85.49, "low": 83.97, "close": 85.24, "volume": 256544.239, "close_time": 1771613999999, "quote_volume": 21747836.11497, "trades": 98587, "taker_buy_base": 129579.904, "taker_buy_quote": 10984172.75644 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 85.23, "high": 85.37, "low": 84.37, "close": 84.75, "volume": 124453.494, "close_time": 1771617599999, "quote_volume": 10549908.48092, "trades": 51978, "taker_buy_base": 56433.796, "taker_buy_quote": 4783029.54275 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 84.75, "high": 85.23, "low": 84.42, "close": 84.62, "volume": 67691.792, "close_time": 1771621199999, "quote_volume": 5740182.08372, "trades": 36202, "taker_buy_base": 33966.926, "taker_buy_quote": 2880694.19264 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 84.62, "high": 84.77, "low": 84.29, "close": 84.55, "volume": 83245.866, "close_time": 1771624799999, "quote_volume": 7032854.04057, "trades": 28539, "taker_buy_base": 41067.032, "taker_buy_quote": 3469629.57058 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 84.55, "high": 84.77, "low": 84.12, "close": 84.59, "volume": 80010.557, "close_time": 1771628399999, "quote_volume": 6756709.41914, "trades": 31133, "taker_buy_base": 41584.224, "taker_buy_quote": 3512131.85638 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 84.58, "high": 84.71, "low": 84.29, "close": 84.67, "volume": 65879.002, "close_time": 1771631999999, "quote_volume": 5566332.56691, "trades": 22394, "taker_buy_base": 36920.515, "taker_buy_quote": 3119499.8162 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 84.68, "high": 84.76, "low": 84.34, "close": 84.43, "volume": 54224.467, "close_time": 1771635599999, "quote_volume": 4583294.5473, "trades": 16537, "taker_buy_base": 18288.277, "taker_buy_quote": 1545764.54955 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 84.44, "high": 84.85, "low": 84.44, "close": 84.68, "volume": 43081.387, "close_time": 1771639199999, "quote_volume": 3646572.84395, "trades": 13501, "taker_buy_base": 19507.439, "taker_buy_quote": 1650878.22653 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 84.68, "high": 85.03, "low": 84.54, "close": 84.82, "volume": 40717.051, "close_time": 1771642799999, "quote_volume": 3454605.06978, "trades": 14031, "taker_buy_base": 23805.668, "taker_buy_quote": 2019997.60969 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 84.83, "high": 84.85, "low": 84.24, "close": 84.35, "volume": 106811.642, "close_time": 1771646399999, "quote_volume": 9018114.78717, "trades": 23178, "taker_buy_base": 60119.541, "taker_buy_quote": 5074212.62284 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 84.35, "high": 84.5, "low": 84.14, "close": 84.4, "volume": 58569.443, "close_time": 1771649999999, "quote_volume": 4937843.4076, "trades": 16002, "taker_buy_base": 22123.559, "taker_buy_quote": 1865497.69964 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 84.4, "high": 84.59, "low": 84.39, "close": 84.48, "volume": 26824.47, "close_time": 1771653599999, "quote_volume": 2266079.20411, "trades": 9551, "taker_buy_base": 9420.17, "taker_buy_quote": 795772.71457 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 84.48, "high": 84.78, "low": 84.04, "close": 84.12, "volume": 60721.471, "close_time": 1771657199999, "quote_volume": 5119470.4882, "trades": 15868, "taker_buy_base": 27329.608, "taker_buy_quote": 2303875.36568 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 84.13, "high": 84.33, "low": 83.97, "close": 84.24, "volume": 45089.608, "close_time": 1771660799999, "quote_volume": 3794239.67237, "trades": 14918, "taker_buy_base": 16724.266, "taker_buy_quote": 1407126.62636 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 84.24, "high": 84.74, "low": 84.19, "close": 84.73, "volume": 51193.557, "close_time": 1771664399999, "quote_volume": 4326214.2606, "trades": 13244, "taker_buy_base": 22798.457, "taker_buy_quote": 1927082.92482 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 84.73, "high": 85.2, "low": 84.67, "close": 84.91, "volume": 74651.134, "close_time": 1771667999999, "quote_volume": 6344210.2849, "trades": 23720, "taker_buy_base": 30317.567, "taker_buy_quote": 2577015.50283 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 84.91, "high": 85.27, "low": 84.9, "close": 85.15, "volume": 65325.766, "close_time": 1771671599999, "quote_volume": 5556154.76959, "trades": 16231, "taker_buy_base": 28014.787, "taker_buy_quote": 2382933.23606 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 85.16, "high": 85.7, "low": 85.14, "close": 85.4, "volume": 62719.668, "close_time": 1771675199999, "quote_volume": 5357535.62867, "trades": 23119, "taker_buy_base": 35455.379, "taker_buy_quote": 3028653.88826 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 85.4, "high": 85.54, "low": 85.0, "close": 85.32, "volume": 75619.979, "close_time": 1771678799999, "quote_volume": 6444005.2067, "trades": 21441, "taker_buy_base": 45789.578, "taker_buy_quote": 3902234.80572 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 85.32, "high": 85.96, "low": 85.18, "close": 85.85, "volume": 97581.645, "close_time": 1771682399999, "quote_volume": 8341740.64517, "trades": 21097, "taker_buy_base": 47104.231, "taker_buy_quote": 4027410.75907 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 85.85, "high": 86.66, "low": 85.62, "close": 86.3, "volume": 258760.808, "close_time": 1771685999999, "quote_volume": 22311163.09753, "trades": 52759, "taker_buy_base": 140197.571, "taker_buy_quote": 12090521.11826 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 86.3, "high": 86.72, "low": 86.15, "close": 86.58, "volume": 128168.873, "close_time": 1771689599999, "quote_volume": 11093019.46788, "trades": 29116, "taker_buy_base": 63918.755, "taker_buy_quote": 5530771.93291 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 86.59, "high": 86.68, "low": 85.88, "close": 86.13, "volume": 107614.896, "close_time": 1771693199999, "quote_volume": 9268513.75579, "trades": 31604, "taker_buy_base": 42751.625, "taker_buy_quote": 3681115.31183 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 86.13, "high": 86.46, "low": 85.82, "close": 86.25, "volume": 62599.483, "close_time": 1771696799999, "quote_volume": 5390901.96946, "trades": 22959, "taker_buy_base": 29767.866, "taker_buy_quote": 2564379.46226 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 86.24, "high": 86.72, "low": 86.18, "close": 86.56, "volume": 65021.495, "close_time": 1771700399999, "quote_volume": 5618105.68668, "trades": 20073, "taker_buy_base": 35299.813, "taker_buy_quote": 3050280.199 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 86.56, "high": 86.69, "low": 86.18, "close": 86.22, "volume": 37929.422, "close_time": 1771703999999, "quote_volume": 3279511.64007, "trades": 15571, "taker_buy_base": 17394.882, "taker_buy_quote": 1504595.37255 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 86.21, "high": 86.21, "low": 85.27, "close": 85.48, "volume": 103043.715, "close_time": 1771707599999, "quote_volume": 8828874.48853, "trades": 28430, "taker_buy_base": 41787.307, "taker_buy_quote": 3579829.63197 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 85.47, "high": 85.85, "low": 85.41, "close": 85.84, "volume": 47752.849, "close_time": 1771711199999, "quote_volume": 4089810.0311, "trades": 16807, "taker_buy_base": 24974.574, "taker_buy_quote": 2139229.62194 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 85.83, "high": 85.9, "low": 85.38, "close": 85.46, "volume": 54844.37, "close_time": 1771714799999, "quote_volume": 4695215.54775, "trades": 22120, "taker_buy_base": 26408.109, "taker_buy_quote": 2260954.29939 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 85.45, "high": 85.57, "low": 85.12, "close": 85.17, "volume": 51881.663, "close_time": 1771718399999, "quote_volume": 4425525.50126, "trades": 19323, "taker_buy_base": 24322.872, "taker_buy_quote": 2074918.07624 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 85.17, "high": 85.22, "low": 84.76, "close": 85.08, "volume": 74021.32, "close_time": 1771721999999, "quote_volume": 6289058.53832, "trades": 21603, "taker_buy_base": 32218.378, "taker_buy_quote": 2737849.26148 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 85.08, "high": 85.43, "low": 85.05, "close": 85.32, "volume": 50854.018, "close_time": 1771725599999, "quote_volume": 4334993.38065, "trades": 16608, "taker_buy_base": 27067.624, "taker_buy_quote": 2307627.5836 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 85.32, "high": 85.6, "low": 84.86, "close": 84.96, "volume": 126960.547, "close_time": 1771729199999, "quote_volume": 10806220.45819, "trades": 19124, "taker_buy_base": 55355.493, "taker_buy_quote": 4710545.81923 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 84.96, "high": 85.19, "low": 84.73, "close": 85.08, "volume": 121751.36, "close_time": 1771732799999, "quote_volume": 10354286.74859, "trades": 23673, "taker_buy_base": 77572.926, "taker_buy_quote": 6599496.10439 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 85.08, "high": 85.35, "low": 84.97, "close": 85.17, "volume": 27421.212, "close_time": 1771736399999, "quote_volume": 2334928.58419, "trades": 11885, "taker_buy_base": 14941.448, "taker_buy_quote": 1272391.16399 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 85.16, "high": 85.22, "low": 84.81, "close": 84.98, "volume": 36922.673, "close_time": 1771739999999, "quote_volume": 3137589.96819, "trades": 12061, "taker_buy_base": 18057.849, "taker_buy_quote": 1534606.48741 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 84.99, "high": 85.34, "low": 84.95, "close": 85.31, "volume": 43248.142, "close_time": 1771743599999, "quote_volume": 3684239.58577, "trades": 12227, "taker_buy_base": 26978.351, "taker_buy_quote": 2298257.32631 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 85.31, "high": 85.58, "low": 85.14, "close": 85.24, "volume": 49244.192, "close_time": 1771747199999, "quote_volume": 4205124.54674, "trades": 12348, "taker_buy_base": 21948.813, "taker_buy_quote": 1873514.37363 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 85.25, "high": 85.26, "low": 84.87, "close": 84.97, "volume": 36499.235, "close_time": 1771750799999, "quote_volume": 3103924.5743, "trades": 11542, "taker_buy_base": 18970.686, "taker_buy_quote": 1613254.57423 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 84.98, "high": 85.19, "low": 84.95, "close": 85.04, "volume": 50156.975, "close_time": 1771754399999, "quote_volume": 4267196.68364, "trades": 12053, "taker_buy_base": 21913.99, "taker_buy_quote": 1864434.08109 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 85.04, "high": 85.32, "low": 85.0, "close": 85.21, "volume": 46454.168, "close_time": 1771757999999, "quote_volume": 3958608.17774, "trades": 13064, "taker_buy_base": 18266.566, "taker_buy_quote": 1556613.17719 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 85.21, "high": 85.47, "low": 85.18, "close": 85.27, "volume": 56709.875, "close_time": 1771761599999, "quote_volume": 4839930.84214, "trades": 15989, "taker_buy_base": 16215.292, "taker_buy_quote": 1384001.33537 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 85.28, "high": 85.33, "low": 84.34, "close": 84.47, "volume": 109332.489, "close_time": 1771765199999, "quote_volume": 9270443.31623, "trades": 32249, "taker_buy_base": 47470.34, "taker_buy_quote": 4022821.07459 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 84.47, "high": 84.63, "low": 83.71, "close": 83.98, "volume": 137453.229, "close_time": 1771768799999, "quote_volume": 11546804.18811, "trades": 34177, "taker_buy_base": 44454.47, "taker_buy_quote": 3738115.34571 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 83.99, "high": 84.07, "low": 83.39, "close": 83.66, "volume": 84243.607, "close_time": 1771772399999, "quote_volume": 7054916.12132, "trades": 30042, "taker_buy_base": 42384.651, "taker_buy_quote": 3549690.97322 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 83.66, "high": 83.72, "low": 82.98, "close": 83.5, "volume": 274557.201, "close_time": 1771775999999, "quote_volume": 22870207.83682, "trades": 34909, "taker_buy_base": 159495.569, "taker_buy_quote": 13283050.66427 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 83.49, "high": 83.63, "low": 83.2, "close": 83.58, "volume": 40111.699, "close_time": 1771779599999, "quote_volume": 3344717.83792, "trades": 16687, "taker_buy_base": 17791.253, "taker_buy_quote": 1483655.56902 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 83.58, "high": 83.6, "low": 82.82, "close": 83.06, "volume": 108378.921, "close_time": 1771783199999, "quote_volume": 9008754.67949, "trades": 27428, "taker_buy_base": 50955.14, "taker_buy_quote": 4234987.59538 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 83.06, "high": 83.29, "low": 82.96, "close": 83.22, "volume": 35315.098, "close_time": 1771786799999, "quote_volume": 2935834.89441, "trades": 14312, "taker_buy_base": 18456.136, "taker_buy_quote": 1534191.1835 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 83.22, "high": 83.42, "low": 83.03, "close": 83.3, "volume": 22299.872, "close_time": 1771790399999, "quote_volume": 1856727.91074, "trades": 10224, "taker_buy_base": 14215.078, "taker_buy_quote": 1183699.58203 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 83.3, "high": 83.38, "low": 82.94, "close": 83.03, "volume": 40025.13, "close_time": 1771793999999, "quote_volume": 3327361.86786, "trades": 12629, "taker_buy_base": 15627.841, "taker_buy_quote": 1299810.53158 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 83.03, "high": 83.58, "low": 83.03, "close": 83.5, "volume": 41429.271, "close_time": 1771797599999, "quote_volume": 3450689.802, "trades": 14146, "taker_buy_base": 30294.188, "taker_buy_quote": 2523176.77507 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 83.5, "high": 83.71, "low": 83.09, "close": 83.57, "volume": 53500.643, "close_time": 1771801199999, "quote_volume": 4463242.82267, "trades": 23837, "taker_buy_base": 27648.942, "taker_buy_quote": 2306940.80359 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 83.58, "high": 83.66, "low": 82.48, "close": 82.79, "volume": 131961.719, "close_time": 1771804799999, "quote_volume": 10947130.57373, "trades": 45200, "taker_buy_base": 66059.605, "taker_buy_quote": 5477021.7439 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 82.8, "high": 82.85, "low": 81.32, "close": 81.37, "volume": 118857.601, "close_time": 1771808399999, "quote_volume": 9764242.89637, "trades": 39536, "taker_buy_base": 57201.812, "taker_buy_quote": 4700984.47909 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 81.37, "high": 81.38, "low": 77.49, "close": 77.98, "volume": 877081.558, "close_time": 1771811999999, "quote_volume": 69147630.60786, "trades": 288341, "taker_buy_base": 397059.969, "taker_buy_quote": 31287165.97291 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 77.97, "high": 78.44, "low": 77.55, "close": 77.87, "volume": 275282.926, "close_time": 1771815599999, "quote_volume": 21469853.64654, "trades": 92741, "taker_buy_base": 156331.459, "taker_buy_quote": 12192908.48965 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 77.87, "high": 78.32, "low": 77.28, "close": 77.66, "volume": 261219.915, "close_time": 1771819199999, "quote_volume": 20314837.54302, "trades": 66219, "taker_buy_base": 124371.946, "taker_buy_quote": 9673030.86827 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 77.66, "high": 77.74, "low": 77.15, "close": 77.39, "volume": 165695.46, "close_time": 1771822799999, "quote_volume": 12835583.0659, "trades": 42983, "taker_buy_base": 77277.553, "taker_buy_quote": 5986808.99463 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 77.39, "high": 78.08, "low": 77.34, "close": 77.85, "volume": 156622.615, "close_time": 1771826399999, "quote_volume": 12175275.09654, "trades": 37723, "taker_buy_base": 85328.409, "taker_buy_quote": 6633117.43601 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 77.84, "high": 79.18, "low": 77.7, "close": 79.09, "volume": 308057.094, "close_time": 1771829999999, "quote_volume": 24230073.50728, "trades": 58854, "taker_buy_base": 167720.225, "taker_buy_quote": 13195730.48529 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 79.09, "high": 79.69, "low": 78.92, "close": 79.4, "volume": 151879.318, "close_time": 1771833599999, "quote_volume": 12039295.26754, "trades": 45489, "taker_buy_base": 85006.958, "taker_buy_quote": 6739292.39518 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 79.4, "high": 79.4, "low": 78.53, "close": 78.78, "volume": 158251.196, "close_time": 1771837199999, "quote_volume": 12481042.49162, "trades": 32050, "taker_buy_base": 89045.299, "taker_buy_quote": 7018497.91437 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 78.79, "high": 80.54, "low": 78.79, "close": 80.46, "volume": 204511.433, "close_time": 1771840799999, "quote_volume": 16316304.64688, "trades": 50990, "taker_buy_base": 128720.821, "taker_buy_quote": 10268593.72423 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 80.47, "high": 80.69, "low": 80.09, "close": 80.27, "volume": 108150.198, "close_time": 1771844399999, "quote_volume": 8690828.44405, "trades": 34305, "taker_buy_base": 50414.245, "taker_buy_quote": 4051142.77799 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 80.26, "high": 80.55, "low": 79.97, "close": 80.05, "volume": 94455.404, "close_time": 1771847999999, "quote_volume": 7579686.0004, "trades": 24442, "taker_buy_base": 35308.359, "taker_buy_quote": 2834549.663 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 80.06, "high": 80.96, "low": 79.86, "close": 80.71, "volume": 186479.246, "close_time": 1771851599999, "quote_volume": 15003357.88, "trades": 44088, "taker_buy_base": 91270.567, "taker_buy_quote": 7341499.49303 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 80.72, "high": 81.13, "low": 80.43, "close": 80.54, "volume": 263670.212, "close_time": 1771855199999, "quote_volume": 21292555.28983, "trades": 53286, "taker_buy_base": 103541.77, "taker_buy_quote": 8360611.60572 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 80.55, "high": 80.81, "low": 79.43, "close": 80.14, "volume": 157576.135, "close_time": 1771858799999, "quote_volume": 12639305.9634, "trades": 97055, "taker_buy_base": 65252.066, "taker_buy_quote": 5237401.60691 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 80.14, "high": 80.34, "low": 79.2, "close": 79.4, "volume": 181946.589, "close_time": 1771862399999, "quote_volume": 14514567.94223, "trades": 77316, "taker_buy_base": 96120.127, "taker_buy_quote": 7668443.54555 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 79.39, "high": 79.8, "low": 78.6, "close": 78.97, "volume": 417556.725, "close_time": 1771865999999, "quote_volume": 33046906.67893, "trades": 81088, "taker_buy_base": 172650.434, "taker_buy_quote": 13669502.98039 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 78.97, "high": 79.15, "low": 77.27, "close": 78.31, "volume": 243290.422, "close_time": 1771869599999, "quote_volume": 19026150.56013, "trades": 90255, "taker_buy_base": 135399.091, "taker_buy_quote": 10588346.49135 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 78.32, "high": 79.3, "low": 78.04, "close": 78.62, "volume": 196182.936, "close_time": 1771873199999, "quote_volume": 15426152.49075, "trades": 58876, "taker_buy_base": 120475.123, "taker_buy_quote": 9471334.4763 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 78.63, "high": 78.92, "low": 77.98, "close": 78.29, "volume": 172762.062, "close_time": 1771876799999, "quote_volume": 13547687.5302, "trades": 52129, "taker_buy_base": 81743.287, "taker_buy_quote": 6411781.59716 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 78.28, "high": 78.54, "low": 77.85, "close": 78.31, "volume": 145213.1, "close_time": 1771880399999, "quote_volume": 11361708.43169, "trades": 49036, "taker_buy_base": 74145.197, "taker_buy_quote": 5803194.45976 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 78.3, "high": 78.73, "low": 78.18, "close": 78.38, "volume": 113102.338, "close_time": 1771883999999, "quote_volume": 8868135.63879, "trades": 31914, "taker_buy_base": 60368.924, "taker_buy_quote": 4732694.00165 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 78.38, "high": 78.92, "low": 78.25, "close": 78.26, "volume": 99015.322, "close_time": 1771887599999, "quote_volume": 7795163.45988, "trades": 33650, "taker_buy_base": 49471.661, "taker_buy_quote": 3894819.08072 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 78.26, "high": 78.54, "low": 77.63, "close": 77.9, "volume": 106513.578, "close_time": 1771891199999, "quote_volume": 8317990.62488, "trades": 26069, "taker_buy_base": 62312.352, "taker_buy_quote": 4865837.26948 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 77.91, "high": 78.53, "low": 77.9, "close": 78.46, "volume": 75549.48, "close_time": 1771894799999, "quote_volume": 5915984.22418, "trades": 25628, "taker_buy_base": 50466.832, "taker_buy_quote": 3952490.33097 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 78.45, "high": 78.46, "low": 75.74, "close": 77.67, "volume": 402712.065, "close_time": 1771898399999, "quote_volume": 31084021.51347, "trades": 129705, "taker_buy_base": 183128.676, "taker_buy_quote": 14147677.9647 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 77.67, "high": 78.43, "low": 77.52, "close": 77.64, "volume": 134695.414, "close_time": 1771901999999, "quote_volume": 10494143.56128, "trades": 49300, "taker_buy_base": 63972.976, "taker_buy_quote": 4983419.93707 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 77.63, "high": 77.63, "low": 76.47, "close": 76.87, "volume": 190723.342, "close_time": 1771905599999, "quote_volume": 14686510.82477, "trades": 66205, "taker_buy_base": 81367.316, "taker_buy_quote": 6264652.39177 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 76.88, "high": 77.07, "low": 76.11, "close": 76.86, "volume": 152910.218, "close_time": 1771909199999, "quote_volume": 11717087.28204, "trades": 55363, "taker_buy_base": 79807.016, "taker_buy_quote": 6116031.21885 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 76.86, "high": 77.36, "low": 76.22, "close": 76.64, "volume": 183187.832, "close_time": 1771912799999, "quote_volume": 14052453.99291, "trades": 50469, "taker_buy_base": 94413.785, "taker_buy_quote": 7246333.49033 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 76.63, "high": 76.94, "low": 76.38, "close": 76.58, "volume": 127034.991, "close_time": 1771916399999, "quote_volume": 9739727.75755, "trades": 38180, "taker_buy_base": 70165.724, "taker_buy_quote": 5379004.86756 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 76.59, "high": 77.22, "low": 76.5, "close": 76.84, "volume": 176682.179, "close_time": 1771919999999, "quote_volume": 13592158.13452, "trades": 40834, "taker_buy_base": 80584.68, "taker_buy_quote": 6197523.68724 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 76.85, "high": 77.2, "low": 76.5, "close": 77.03, "volume": 102429.078, "close_time": 1771923599999, "quote_volume": 7877899.05844, "trades": 35513, "taker_buy_base": 60138.783, "taker_buy_quote": 4627836.90187 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 77.04, "high": 77.14, "low": 76.0, "close": 76.65, "volume": 116458.467, "close_time": 1771927199999, "quote_volume": 8915435.91483, "trades": 40929, "taker_buy_base": 51731.624, "taker_buy_quote": 3961027.73535 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 76.65, "high": 76.83, "low": 76.41, "close": 76.74, "volume": 62757.101, "close_time": 1771930799999, "quote_volume": 4809532.45658, "trades": 30458, "taker_buy_base": 27728.237, "taker_buy_quote": 2125405.373 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 76.75, "high": 76.92, "low": 76.49, "close": 76.77, "volume": 68421.691, "close_time": 1771934399999, "quote_volume": 5248870.20356, "trades": 24324, "taker_buy_base": 36879.083, "taker_buy_quote": 2829280.2158 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 76.78, "high": 77.05, "low": 76.51, "close": 76.59, "volume": 72628.496, "close_time": 1771937999999, "quote_volume": 5576275.05024, "trades": 28198, "taker_buy_base": 33231.842, "taker_buy_quote": 2552080.02788 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 76.6, "high": 76.8, "low": 76.02, "close": 76.55, "volume": 117798.608, "close_time": 1771941599999, "quote_volume": 9013313.32643, "trades": 49737, "taker_buy_base": 49401.736, "taker_buy_quote": 3780511.36498 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 76.56, "high": 77.42, "low": 75.63, "close": 76.86, "volume": 345026.306, "close_time": 1771945199999, "quote_volume": 26418706.89759, "trades": 122217, "taker_buy_base": 176324.536, "taker_buy_quote": 13519626.73695 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 76.87, "high": 77.49, "low": 76.59, "close": 77.3, "volume": 203358.619, "close_time": 1771948799999, "quote_volume": 15668133.36714, "trades": 96111, "taker_buy_base": 114884.919, "taker_buy_quote": 8849804.67323 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 77.3, "high": 78.25, "low": 77.23, "close": 78.13, "volume": 208260.238, "close_time": 1771952399999, "quote_volume": 16218052.35219, "trades": 79950, "taker_buy_base": 110777.47, "taker_buy_quote": 8627771.93375 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 78.13, "high": 78.5, "low": 77.8, "close": 77.98, "volume": 146597.856, "close_time": 1771955999999, "quote_volume": 11464374.27467, "trades": 53597, "taker_buy_base": 79637.103, "taker_buy_quote": 6228915.76344 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 77.97, "high": 78.34, "low": 77.56, "close": 78.2, "volume": 96135.9, "close_time": 1771959599999, "quote_volume": 7500148.85003, "trades": 33680, "taker_buy_base": 41722.489, "taker_buy_quote": 3253420.86672 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 78.2, "high": 78.51, "low": 77.89, "close": 78.38, "volume": 104446.059, "close_time": 1771963199999, "quote_volume": 8174652.41619, "trades": 36999, "taker_buy_base": 53007.892, "taker_buy_quote": 4148955.91363 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 78.38, "high": 78.9, "low": 78.32, "close": 78.67, "volume": 105886.499, "close_time": 1771966799999, "quote_volume": 8326448.1131, "trades": 43845, "taker_buy_base": 54142.307, "taker_buy_quote": 4257499.02736 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 78.66, "high": 78.73, "low": 78.12, "close": 78.55, "volume": 95993.794, "close_time": 1771970399999, "quote_volume": 7522668.13083, "trades": 31459, "taker_buy_base": 38653.895, "taker_buy_quote": 3028825.11275 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 78.54, "high": 79.37, "low": 78.44, "close": 79.08, "volume": 81885.524, "close_time": 1771973999999, "quote_volume": 6468758.74967, "trades": 31321, "taker_buy_base": 43371.197, "taker_buy_quote": 3426452.0384 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 79.08, "high": 79.62, "low": 78.66, "close": 78.99, "volume": 221248.619, "close_time": 1771977599999, "quote_volume": 17517634.49939, "trades": 38113, "taker_buy_base": 116465.406, "taker_buy_quote": 9220193.55242 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 78.99, "high": 79.44, "low": 78.73, "close": 79.21, "volume": 81825.948, "close_time": 1771981199999, "quote_volume": 6466491.51057, "trades": 31878, "taker_buy_base": 39257.106, "taker_buy_quote": 3102010.2902 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 79.2, "high": 82.57, "low": 79.11, "close": 82.0, "volume": 508122.846, "close_time": 1771984799999, "quote_volume": 41393300.21955, "trades": 188961, "taker_buy_base": 249080.263, "taker_buy_quote": 20267353.11478 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 81.99, "high": 82.99, "low": 81.98, "close": 82.45, "volume": 273959.207, "close_time": 1771988399999, "quote_volume": 22598703.69537, "trades": 91375, "taker_buy_base": 162884.602, "taker_buy_quote": 13441558.3766 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 82.46, "high": 82.58, "low": 81.61, "close": 81.75, "volume": 143345.966, "close_time": 1771991999999, "quote_volume": 11744376.50029, "trades": 60705, "taker_buy_base": 60374.132, "taker_buy_quote": 4947933.01944 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 81.75, "high": 82.43, "low": 81.28, "close": 81.96, "volume": 140884.685, "close_time": 1771995599999, "quote_volume": 11538720.08848, "trades": 47783, "taker_buy_base": 78555.207, "taker_buy_quote": 6433479.12975 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 81.96, "high": 82.17, "low": 80.98, "close": 81.3, "volume": 172951.112, "close_time": 1771999199999, "quote_volume": 14102869.55334, "trades": 49797, "taker_buy_base": 82202.843, "taker_buy_quote": 6700726.2608 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 81.31, "high": 81.9, "low": 81.16, "close": 81.57, "volume": 74149.876, "close_time": 1772002799999, "quote_volume": 6046987.36689, "trades": 31237, "taker_buy_base": 38135.597, "taker_buy_quote": 3111247.70351 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 81.58, "high": 82.41, "low": 81.49, "close": 82.19, "volume": 134320.151, "close_time": 1772006399999, "quote_volume": 11030743.18529, "trades": 41666, "taker_buy_base": 69364.971, "taker_buy_quote": 5698504.9161 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 82.19, "high": 82.57, "low": 81.93, "close": 82.48, "volume": 96711.439, "close_time": 1772009999999, "quote_volume": 7960910.06059, "trades": 40983, "taker_buy_base": 51063.159, "taker_buy_quote": 4204377.80429 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 82.48, "high": 82.7, "low": 82.22, "close": 82.54, "volume": 108511.321, "close_time": 1772013599999, "quote_volume": 8950058.60307, "trades": 38290, "taker_buy_base": 52587.338, "taker_buy_quote": 4338011.42946 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 82.55, "high": 82.95, "low": 82.45, "close": 82.55, "volume": 93382.465, "close_time": 1772017199999, "quote_volume": 7721055.6591, "trades": 39336, "taker_buy_base": 48745.275, "taker_buy_quote": 4030774.48213 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 82.55, "high": 83.42, "low": 82.32, "close": 83.39, "volume": 132189.725, "close_time": 1772020799999, "quote_volume": 10966175.76189, "trades": 42608, "taker_buy_base": 78664.931, "taker_buy_quote": 6528825.79127 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 83.38, "high": 84.09, "low": 82.89, "close": 83.68, "volume": 254791.358, "close_time": 1772024399999, "quote_volume": 21271507.47844, "trades": 72575, "taker_buy_base": 126599.282, "taker_buy_quote": 10570277.5605 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 83.68, "high": 84.44, "low": 83.4, "close": 83.82, "volume": 199589.367, "close_time": 1772027999999, "quote_volume": 16740508.46911, "trades": 69593, "taker_buy_base": 117866.398, "taker_buy_quote": 9886884.09525 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 83.83, "high": 85.8, "low": 83.8, "close": 85.64, "volume": 388123.503, "close_time": 1772031599999, "quote_volume": 32858639.72003, "trades": 143221, "taker_buy_base": 214675.619, "taker_buy_quote": 18172167.38026 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 85.63, "high": 86.46, "low": 85.02, "close": 85.98, "volume": 409010.451, "close_time": 1772035199999, "quote_volume": 35066975.44948, "trades": 158565, "taker_buy_base": 213695.843, "taker_buy_quote": 18328448.15 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 85.98, "high": 87.69, "low": 85.97, "close": 87.55, "volume": 365316.538, "close_time": 1772038799999, "quote_volume": 31774371.94435, "trades": 132043, "taker_buy_base": 189745.717, "taker_buy_quote": 16505256.8066 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 87.54, "high": 88.94, "low": 87.39, "close": 88.56, "volume": 356176.325, "close_time": 1772042399999, "quote_volume": 31431479.18059, "trades": 131629, "taker_buy_base": 201303.44, "taker_buy_quote": 17765167.06197 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 88.55, "high": 89.18, "low": 88.0, "close": 88.94, "volume": 223810.272, "close_time": 1772045999999, "quote_volume": 19836404.62544, "trades": 97426, "taker_buy_base": 116029.754, "taker_buy_quote": 10288060.97958 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 88.94, "high": 89.65, "low": 88.35, "close": 89.43, "volume": 216061.213, "close_time": 1772049599999, "quote_volume": 19222611.71088, "trades": 86290, "taker_buy_base": 116073.346, "taker_buy_quote": 10329127.01738 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 89.43, "high": 90.13, "low": 88.97, "close": 89.39, "volume": 241956.276, "close_time": 1772053199999, "quote_volume": 21647624.6755, "trades": 86743, "taker_buy_base": 128262.245, "taker_buy_quote": 11479870.0005 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 89.38, "high": 92.1, "low": 89.37, "close": 89.85, "volume": 414949.239, "close_time": 1772056799999, "quote_volume": 37571401.96001, "trades": 153720, "taker_buy_base": 219865.142, "taker_buy_quote": 19912462.30601 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 89.85, "high": 90.53, "low": 88.38, "close": 89.1, "volume": 299198.285, "close_time": 1772060399999, "quote_volume": 26776969.68143, "trades": 115929, "taker_buy_base": 152233.697, "taker_buy_quote": 13641682.53637 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 89.09, "high": 89.34, "low": 87.07, "close": 88.06, "volume": 303411.847, "close_time": 1772063999999, "quote_volume": 26714382.1046, "trades": 123860, "taker_buy_base": 151076.325, "taker_buy_quote": 13291555.73935 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 88.05, "high": 89.27, "low": 87.84, "close": 88.58, "volume": 409326.293, "close_time": 1772067599999, "quote_volume": 36244980.23715, "trades": 110318, "taker_buy_base": 249487.962, "taker_buy_quote": 22082147.48101 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 88.59, "high": 89.15, "low": 88.21, "close": 88.42, "volume": 134611.582, "close_time": 1772071199999, "quote_volume": 11936037.70767, "trades": 61687, "taker_buy_base": 66946.855, "taker_buy_quote": 5937149.22612 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 88.42, "high": 88.49, "low": 87.53, "close": 88.2, "volume": 187611.207, "close_time": 1772074799999, "quote_volume": 16498470.65642, "trades": 68660, "taker_buy_base": 101465.912, "taker_buy_quote": 8924947.00756 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 88.2, "high": 88.37, "low": 87.78, "close": 87.95, "volume": 77647.584, "close_time": 1772078399999, "quote_volume": 6833558.56135, "trades": 35810, "taker_buy_base": 35701.566, "taker_buy_quote": 3142142.0523 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 87.95, "high": 89.05, "low": 87.84, "close": 88.74, "volume": 83438.196, "close_time": 1772081999999, "quote_volume": 7387366.17392, "trades": 46146, "taker_buy_base": 40144.015, "taker_buy_quote": 3555016.39126 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 88.74, "high": 88.74, "low": 87.22, "close": 87.76, "volume": 136348.94, "close_time": 1772085599999, "quote_volume": 11956407.71473, "trades": 58269, "taker_buy_base": 56756.041, "taker_buy_quote": 4974607.21864 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 87.76, "high": 88.01, "low": 87.32, "close": 87.65, "volume": 123465.512, "close_time": 1772089199999, "quote_volume": 10820910.27994, "trades": 38631, "taker_buy_base": 45710.622, "taker_buy_quote": 4007606.0008 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 87.65, "high": 87.89, "low": 87.23, "close": 87.24, "volume": 117610.302, "close_time": 1772092799999, "quote_volume": 10297542.11602, "trades": 33354, "taker_buy_base": 38264.201, "taker_buy_quote": 3351558.34225 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 87.24, "high": 87.9, "low": 87.24, "close": 87.31, "volume": 104405.503, "close_time": 1772096399999, "quote_volume": 9138295.00868, "trades": 39061, "taker_buy_base": 51567.732, "taker_buy_quote": 4513894.88554 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 87.3, "high": 88.71, "low": 87.22, "close": 88.32, "volume": 130757.499, "close_time": 1772099999999, "quote_volume": 11522572.46833, "trades": 43382, "taker_buy_base": 75285.252, "taker_buy_quote": 6633141.50612 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 88.32, "high": 88.58, "low": 87.29, "close": 87.48, "volume": 96781.647, "close_time": 1772103599999, "quote_volume": 8499838.11103, "trades": 37778, "taker_buy_base": 43603.268, "taker_buy_quote": 3829325.68858 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 87.48, "high": 87.63, "low": 86.6, "close": 86.82, "volume": 134433.791, "close_time": 1772107199999, "quote_volume": 11686906.38247, "trades": 43587, "taker_buy_base": 56914.353, "taker_buy_quote": 4946763.63924 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 86.82, "high": 87.78, "low": 86.72, "close": 87.7, "volume": 67291.054, "close_time": 1772110799999, "quote_volume": 5876276.32494, "trades": 33449, "taker_buy_base": 39086.271, "taker_buy_quote": 3412466.98424 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 87.7, "high": 88.08, "low": 87.49, "close": 87.62, "volume": 80425.654, "close_time": 1772114399999, "quote_volume": 7055026.2407, "trades": 34021, "taker_buy_base": 33787.85, "taker_buy_quote": 2964524.32261 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 87.63, "high": 88.26, "low": 86.27, "close": 87.02, "volume": 191870.584, "close_time": 1772117999999, "quote_volume": 16744258.95058, "trades": 119462, "taker_buy_base": 96687.0, "taker_buy_quote": 8437949.42367 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 87.01, "high": 87.1, "low": 85.27, "close": 86.56, "volume": 282371.45, "close_time": 1772121599999, "quote_volume": 24310921.08268, "trades": 153600, "taker_buy_base": 132119.992, "taker_buy_quote": 11371341.42271 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 86.57, "high": 86.75, "low": 84.34, "close": 84.58, "volume": 306813.075, "close_time": 1772125199999, "quote_volume": 26177387.11725, "trades": 118998, "taker_buy_base": 140398.247, "taker_buy_quote": 11983943.33801 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 84.58, "high": 85.35, "low": 84.51, "close": 84.9, "volume": 144632.11, "close_time": 1772128799999, "quote_volume": 12301462.57772, "trades": 72316, "taker_buy_base": 66307.648, "taker_buy_quote": 5640543.17168 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 84.91, "high": 85.7, "low": 84.47, "close": 85.38, "volume": 136890.163, "close_time": 1772132399999, "quote_volume": 11647849.645, "trades": 63248, "taker_buy_base": 84239.672, "taker_buy_quote": 7169143.22054 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 85.38, "high": 86.68, "low": 85.34, "close": 86.47, "volume": 148984.542, "close_time": 1772135999999, "quote_volume": 12834247.88972, "trades": 54109, "taker_buy_base": 85894.09, "taker_buy_quote": 7398118.07947 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 86.47, "high": 86.87, "low": 85.85, "close": 86.03, "volume": 87967.315, "close_time": 1772139599999, "quote_volume": 7597354.71302, "trades": 37652, "taker_buy_base": 39610.875, "taker_buy_quote": 3422664.06138 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 86.02, "high": 86.29, "low": 85.73, "close": 85.94, "volume": 65844.67, "close_time": 1772143199999, "quote_volume": 5666213.33175, "trades": 29778, "taker_buy_base": 33056.391, "taker_buy_quote": 2844713.14152 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 85.94, "high": 86.39, "low": 85.8, "close": 86.15, "volume": 59388.165, "close_time": 1772146799999, "quote_volume": 5114290.6957, "trades": 21404, "taker_buy_base": 38846.253, "taker_buy_quote": 3346443.96135 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 86.14, "high": 86.15, "low": 85.77, "close": 85.91, "volume": 47974.141, "close_time": 1772150399999, "quote_volume": 4123184.95572, "trades": 26321, "taker_buy_base": 21062.803, "taker_buy_quote": 1810157.58556 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 85.91, "high": 86.04, "low": 85.19, "close": 85.83, "volume": 65899.927, "close_time": 1772153999999, "quote_volume": 5642724.50459, "trades": 35766, "taker_buy_base": 30832.156, "taker_buy_quote": 2640298.56333 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 85.83, "high": 86.15, "low": 85.3, "close": 86.15, "volume": 104956.584, "close_time": 1772157599999, "quote_volume": 8995364.6724, "trades": 46982, "taker_buy_base": 50558.173, "taker_buy_quote": 4334588.28746 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 86.14, "high": 86.79, "low": 85.94, "close": 86.58, "volume": 68245.156, "close_time": 1772161199999, "quote_volume": 5899200.88944, "trades": 33289, "taker_buy_base": 43202.652, "taker_buy_quote": 3734351.21678 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 86.58, "high": 87.82, "low": 86.35, "close": 87.63, "volume": 92454.352, "close_time": 1772164799999, "quote_volume": 8056273.3465, "trades": 37393, "taker_buy_base": 51250.804, "taker_buy_quote": 4462051.54073 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 87.63, "high": 88.29, "low": 87.48, "close": 87.56, "volume": 136999.504, "close_time": 1772168399999, "quote_volume": 12031132.69196, "trades": 55201, "taker_buy_base": 70287.798, "taker_buy_quote": 6173696.03145 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 87.55, "high": 87.86, "low": 87.4, "close": 87.54, "volume": 50002.725, "close_time": 1772171999999, "quote_volume": 4381268.20844, "trades": 26052, "taker_buy_base": 25595.347, "taker_buy_quote": 2242715.10705 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 87.54, "high": 87.62, "low": 86.85, "close": 87.34, "volume": 76062.054, "close_time": 1772175599999, "quote_volume": 6636325.31054, "trades": 32679, "taker_buy_base": 35909.99, "taker_buy_quote": 3133293.95686 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 87.34, "high": 87.43, "low": 86.81, "close": 87.31, "volume": 108590.58, "close_time": 1772179199999, "quote_volume": 9461931.98172, "trades": 31974, "taker_buy_base": 37718.679, "taker_buy_quote": 3287111.17309 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 87.31, "high": 87.93, "low": 87.22, "close": 87.57, "volume": 100570.282, "close_time": 1772182799999, "quote_volume": 8808329.49919, "trades": 33455, "taker_buy_base": 60856.748, "taker_buy_quote": 5330239.35278 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 87.58, "high": 87.82, "low": 86.23, "close": 86.33, "volume": 127986.348, "close_time": 1772186399999, "quote_volume": 11136209.02187, "trades": 44849, "taker_buy_base": 50577.6, "taker_buy_quote": 4404537.53152 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 86.33, "high": 86.49, "low": 84.57, "close": 84.71, "volume": 190310.662, "close_time": 1772189999999, "quote_volume": 16249553.6711, "trades": 70174, "taker_buy_base": 84930.576, "taker_buy_quote": 7249846.3231 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 84.71, "high": 84.96, "low": 83.35, "close": 83.59, "volume": 212959.421, "close_time": 1772193599999, "quote_volume": 17904451.23086, "trades": 78268, "taker_buy_base": 88264.358, "taker_buy_quote": 7420250.39316 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 83.59, "high": 83.76, "low": 82.66, "close": 83.12, "volume": 182726.45, "close_time": 1772197199999, "quote_volume": 15201419.09505, "trades": 67964, "taker_buy_base": 100274.68, "taker_buy_quote": 8344009.54091 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 83.12, "high": 83.57, "low": 81.95, "close": 83.08, "volume": 262527.389, "close_time": 1772200799999, "quote_volume": 21720773.69209, "trades": 85601, "taker_buy_base": 129166.955, "taker_buy_quote": 10691291.75562 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 83.07, "high": 83.36, "low": 82.09, "close": 82.39, "volume": 233201.881, "close_time": 1772204399999, "quote_volume": 19284096.01173, "trades": 109420, "taker_buy_base": 125278.748, "taker_buy_quote": 10360667.94173 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 82.38, "high": 83.07, "low": 82.31, "close": 82.7, "volume": 239090.631, "close_time": 1772207999999, "quote_volume": 19790838.55751, "trades": 101374, "taker_buy_base": 106776.088, "taker_buy_quote": 8837065.12246 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 82.7, "high": 82.7, "low": 81.32, "close": 81.37, "volume": 182220.417, "close_time": 1772211599999, "quote_volume": 14929678.24829, "trades": 74405, "taker_buy_base": 82764.894, "taker_buy_quote": 6779140.05408 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 81.37, "high": 81.9, "low": 81.11, "close": 81.84, "volume": 230896.953, "close_time": 1772215199999, "quote_volume": 18812285.9771, "trades": 88348, "taker_buy_base": 118932.888, "taker_buy_quote": 9691800.26167 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 81.84, "high": 82.03, "low": 81.39, "close": 81.48, "volume": 181403.453, "close_time": 1772218799999, "quote_volume": 14816115.41404, "trades": 66271, "taker_buy_base": 58559.333, "taker_buy_quote": 4783047.02492 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 81.48, "high": 81.72, "low": 81.13, "close": 81.57, "volume": 61047.867, "close_time": 1772222399999, "quote_volume": 4973303.2919, "trades": 30218, "taker_buy_base": 35432.624, "taker_buy_quote": 2886745.51836 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 81.57, "high": 81.87, "low": 81.22, "close": 81.45, "volume": 106110.486, "close_time": 1772225999999, "quote_volume": 8654374.75351, "trades": 31714, "taker_buy_base": 56554.214, "taker_buy_quote": 4614085.45443 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 81.45, "high": 81.82, "low": 80.84, "close": 81.2, "volume": 103580.315, "close_time": 1772229599999, "quote_volume": 8427046.7914, "trades": 29816, "taker_buy_base": 50416.161, "taker_buy_quote": 4105156.80874 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 81.2, "high": 81.6, "low": 80.32, "close": 81.43, "volume": 160408.138, "close_time": 1772233199999, "quote_volume": 13018128.92418, "trades": 47884, "taker_buy_base": 59338.531, "taker_buy_quote": 4813717.33402 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 81.43, "high": 82.11, "low": 81.35, "close": 81.85, "volume": 92247.784, "close_time": 1772236799999, "quote_volume": 7541573.52964, "trades": 31739, "taker_buy_base": 54609.54, "taker_buy_quote": 4464640.61287 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 81.84, "high": 82.16, "low": 81.59, "close": 82.12, "volume": 68148.677, "close_time": 1772240399999, "quote_volume": 5582710.38041, "trades": 27018, "taker_buy_base": 34870.951, "taker_buy_quote": 2856911.67677 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 82.12, "high": 82.27, "low": 81.73, "close": 81.78, "volume": 52634.384, "close_time": 1772243999999, "quote_volume": 4318328.60442, "trades": 27065, "taker_buy_base": 27432.32, "taker_buy_quote": 2250917.05541 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 81.78, "high": 82.2, "low": 81.71, "close": 82.15, "volume": 36102.893, "close_time": 1772247599999, "quote_volume": 2961915.83039, "trades": 18386, "taker_buy_base": 16422.155, "taker_buy_quote": 1347276.48136 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 82.15, "high": 82.15, "low": 81.55, "close": 81.74, "volume": 38633.497, "close_time": 1772251199999, "quote_volume": 3161460.1862, "trades": 18208, "taker_buy_base": 18907.863, "taker_buy_quote": 1546978.16114 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 81.75, "high": 81.9, "low": 81.21, "close": 81.65, "volume": 40144.026, "close_time": 1772254799999, "quote_volume": 3277475.09403, "trades": 19887, "taker_buy_base": 16280.947, "taker_buy_quote": 1329811.7601 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 81.65, "high": 81.82, "low": 81.29, "close": 81.56, "volume": 30561.614, "close_time": 1772258399999, "quote_volume": 2490634.18895, "trades": 14975, "taker_buy_base": 15284.397, "taker_buy_quote": 1245683.55826 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 81.56, "high": 81.56, "low": 77.12, "close": 77.56, "volume": 626752.905, "close_time": 1772261999999, "quote_volume": 49571407.36065, "trades": 247962, "taker_buy_base": 273970.786, "taker_buy_quote": 21639584.74285 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 77.56, "high": 79.62, "low": 77.14, "close": 78.71, "volume": 461506.489, "close_time": 1772265599999, "quote_volume": 36213903.02649, "trades": 162966, "taker_buy_base": 255917.969, "taker_buy_quote": 20075900.66187 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 78.7, "high": 78.72, "low": 77.85, "close": 78.02, "volume": 175889.231, "close_time": 1772269199999, "quote_volume": 13773630.04834, "trades": 71724, "taker_buy_base": 73001.357, "taker_buy_quote": 5718912.69386 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 78.01, "high": 78.73, "low": 77.74, "close": 78.42, "volume": 290911.836, "close_time": 1772272799999, "quote_volume": 22807739.07852, "trades": 66535, "taker_buy_base": 135995.081, "taker_buy_quote": 10659854.01505 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 78.41, "high": 79.18, "low": 77.96, "close": 79.12, "volume": 374608.34, "close_time": 1772276399999, "quote_volume": 29445659.25458, "trades": 59246, "taker_buy_base": 173417.311, "taker_buy_quote": 13624628.82399 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 79.11, "high": 79.6, "low": 78.67, "close": 78.78, "volume": 234808.293, "close_time": 1772279999999, "quote_volume": 18614461.8582, "trades": 52257, "taker_buy_base": 95860.83, "taker_buy_quote": 7594589.56591 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 78.78, "high": 79.22, "low": 78.59, "close": 78.94, "volume": 131033.762, "close_time": 1772283599999, "quote_volume": 10333610.05019, "trades": 31312, "taker_buy_base": 66718.245, "taker_buy_quote": 5262971.38545 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 78.94, "high": 80.98, "low": 78.69, "close": 80.81, "volume": 325755.481, "close_time": 1772287199999, "quote_volume": 26044829.66782, "trades": 98143, "taker_buy_base": 166916.661, "taker_buy_quote": 13354829.98101 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 80.82, "high": 81.51, "low": 80.05, "close": 80.25, "volume": 343475.825, "close_time": 1772290799999, "quote_volume": 27749464.87422, "trades": 131767, "taker_buy_base": 167208.461, "taker_buy_quote": 13516887.6177 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 80.25, "high": 81.11, "low": 79.62, "close": 80.92, "volume": 171771.595, "close_time": 1772294399999, "quote_volume": 13827687.19638, "trades": 66610, "taker_buy_base": 94863.774, "taker_buy_quote": 7638544.91384 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 80.91, "high": 81.33, "low": 80.5, "close": 81.07, "volume": 95032.191, "close_time": 1772297999999, "quote_volume": 7688311.70294, "trades": 45295, "taker_buy_base": 51348.971, "taker_buy_quote": 4154744.5203 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 81.08, "high": 81.53, "low": 80.58, "close": 81.38, "volume": 119024.385, "close_time": 1772301599999, "quote_volume": 9643837.38873, "trades": 37682, "taker_buy_base": 54491.921, "taker_buy_quote": 4416420.10062 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 81.38, "high": 82.91, "low": 81.1, "close": 82.36, "volume": 212809.743, "close_time": 1772305199999, "quote_volume": 17446235.15948, "trades": 66969, "taker_buy_base": 128982.878, "taker_buy_quote": 10576739.23062 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 82.35, "high": 82.8, "low": 81.45, "close": 82.21, "volume": 185306.016, "close_time": 1772308799999, "quote_volume": 15220494.84013, "trades": 74602, "taker_buy_base": 90592.957, "taker_buy_quote": 7441183.21199 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 82.22, "high": 85.05, "low": 81.97, "close": 84.88, "volume": 292696.551, "close_time": 1772312399999, "quote_volume": 24499342.50685, "trades": 115508, "taker_buy_base": 158241.388, "taker_buy_quote": 13242336.13011 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 84.89, "high": 85.05, "low": 83.58, "close": 84.49, "volume": 178900.729, "close_time": 1772315999999, "quote_volume": 15077661.32254, "trades": 81195, "taker_buy_base": 82280.023, "taker_buy_quote": 6935325.50375 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 84.49, "high": 85.65, "low": 84.25, "close": 84.29, "volume": 164278.47, "close_time": 1772319599999, "quote_volume": 13939555.39282, "trades": 79879, "taker_buy_base": 81490.684, "taker_buy_quote": 6916917.34253 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 84.29, "high": 84.74, "low": 83.92, "close": 84.35, "volume": 86912.946, "close_time": 1772323199999, "quote_volume": 7327748.2986, "trades": 37232, "taker_buy_base": 36445.739, "taker_buy_quote": 3073322.25166 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 84.35, "high": 85.01, "low": 84.32, "close": 84.87, "volume": 131648.775, "close_time": 1772326799999, "quote_volume": 11139181.48771, "trades": 45623, "taker_buy_base": 59030.368, "taker_buy_quote": 4996466.39413 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 84.88, "high": 87.5, "low": 84.25, "close": 86.75, "volume": 337432.973, "close_time": 1772330399999, "quote_volume": 28995641.7176, "trades": 107296, "taker_buy_base": 184438.455, "taker_buy_quote": 15857112.0497 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 86.75, "high": 88.9, "low": 86.75, "close": 87.97, "volume": 586949.091, "close_time": 1772333999999, "quote_volume": 51661459.89385, "trades": 199821, "taker_buy_base": 273767.98, "taker_buy_quote": 24093008.26359 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 87.96, "high": 88.33, "low": 87.63, "close": 88.02, "volume": 187261.099, "close_time": 1772337599999, "quote_volume": 16480581.71763, "trades": 72631, "taker_buy_base": 83051.62, "taker_buy_quote": 7309852.34886 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 88.02, "high": 88.26, "low": 86.87, "close": 87.55, "volume": 222644.875, "close_time": 1772341199999, "quote_volume": 19490994.0159, "trades": 77069, "taker_buy_base": 99134.531, "taker_buy_quote": 8680425.28449 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 87.55, "high": 88.03, "low": 87.21, "close": 87.26, "volume": 99836.252, "close_time": 1772344799999, "quote_volume": 8750453.43622, "trades": 41679, "taker_buy_base": 47853.386, "taker_buy_quote": 4195705.12104 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 87.26, "high": 87.38, "low": 86.16, "close": 86.66, "volume": 174048.694, "close_time": 1772348399999, "quote_volume": 15074200.37107, "trades": 60404, "taker_buy_base": 73760.402, "taker_buy_quote": 6386393.03831 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 86.67, "high": 86.89, "low": 86.3, "close": 86.63, "volume": 81091.31, "close_time": 1772351999999, "quote_volume": 7024513.61978, "trades": 33964, "taker_buy_base": 34497.231, "taker_buy_quote": 2989144.53352 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 86.63, "high": 86.83, "low": 85.07, "close": 85.22, "volume": 189397.696, "close_time": 1772355599999, "quote_volume": 16236527.5787, "trades": 58379, "taker_buy_base": 79733.302, "taker_buy_quote": 6831721.19277 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 85.22, "high": 85.86, "low": 84.81, "close": 85.0, "volume": 202618.012, "close_time": 1772359199999, "quote_volume": 17282223.30724, "trades": 63105, "taker_buy_base": 98819.498, "taker_buy_quote": 8425855.94915 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 85.0, "high": 85.66, "low": 84.71, "close": 85.23, "volume": 116787.129, "close_time": 1772362799999, "quote_volume": 9942097.63018, "trades": 43480, "taker_buy_base": 60284.728, "taker_buy_quote": 5132845.80554 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 85.23, "high": 85.53, "low": 84.97, "close": 85.18, "volume": 54598.691, "close_time": 1772366399999, "quote_volume": 4654754.05353, "trades": 22246, "taker_buy_base": 29163.691, "taker_buy_quote": 2486710.15152 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 85.18, "high": 85.4, "low": 84.76, "close": 84.88, "volume": 84942.173, "close_time": 1772369999999, "quote_volume": 7226385.94065, "trades": 28867, "taker_buy_base": 47173.908, "taker_buy_quote": 4014099.56895 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 84.87, "high": 86.98, "low": 84.51, "close": 86.08, "volume": 236226.073, "close_time": 1772373599999, "quote_volume": 20285756.97365, "trades": 96447, "taker_buy_base": 117031.784, "taker_buy_quote": 10046951.72654 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 86.09, "high": 86.89, "low": 85.44, "close": 85.8, "volume": 189323.055, "close_time": 1772377199999, "quote_volume": 16307216.37803, "trades": 90806, "taker_buy_base": 94404.575, "taker_buy_quote": 8136189.72588 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 85.8, "high": 86.68, "low": 85.62, "close": 85.67, "volume": 137064.714, "close_time": 1772380799999, "quote_volume": 11818492.06663, "trades": 52632, "taker_buy_base": 77929.25, "taker_buy_quote": 6721498.28837 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 85.67, "high": 86.1, "low": 83.71, "close": 84.0, "volume": 247189.804, "close_time": 1772384399999, "quote_volume": 21007515.53032, "trades": 93204, "taker_buy_base": 110374.46, "taker_buy_quote": 9389347.09607 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 83.99, "high": 84.29, "low": 83.18, "close": 83.9, "volume": 214598.992, "close_time": 1772387999999, "quote_volume": 17994717.96801, "trades": 80114, "taker_buy_base": 102498.382, "taker_buy_quote": 8594003.59375 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 83.89, "high": 85.0, "low": 83.86, "close": 83.92, "volume": 144492.131, "close_time": 1772391599999, "quote_volume": 12193862.01915, "trades": 58251, "taker_buy_base": 79041.293, "taker_buy_quote": 6671493.49251 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 83.93, "high": 84.03, "low": 83.03, "close": 83.23, "volume": 116905.642, "close_time": 1772395199999, "quote_volume": 9761422.55666, "trades": 40169, "taker_buy_base": 57330.908, "taker_buy_quote": 4787453.16127 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 83.23, "high": 83.27, "low": 81.69, "close": 81.98, "volume": 220988.571, "close_time": 1772398799999, "quote_volume": 18180989.32754, "trades": 74425, "taker_buy_base": 95195.203, "taker_buy_quote": 7829684.09282 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 81.98, "high": 83.03, "low": 81.92, "close": 82.94, "volume": 101983.632, "close_time": 1772402399999, "quote_volume": 8424600.21724, "trades": 40476, "taker_buy_base": 51094.488, "taker_buy_quote": 4221980.89842 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 82.93, "high": 84.12, "low": 82.38, "close": 82.73, "volume": 224264.948, "close_time": 1772405999999, "quote_volume": 18669004.04248, "trades": 82417, "taker_buy_base": 116653.267, "taker_buy_quote": 9716499.94683 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 82.72, "high": 84.08, "low": 82.5, "close": 83.6, "volume": 132899.89, "close_time": 1772409599999, "quote_volume": 11101982.0473, "trades": 75600, "taker_buy_base": 71179.507, "taker_buy_quote": 5945997.82055 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 83.61, "high": 85.24, "low": 83.48, "close": 85.0, "volume": 159855.132, "close_time": 1772413199999, "quote_volume": 13476879.45799, "trades": 81313, "taker_buy_base": 97443.742, "taker_buy_quote": 8213308.46163 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 85.0, "high": 86.18, "low": 84.41, "close": 84.61, "volume": 207437.533, "close_time": 1772416799999, "quote_volume": 17690455.27709, "trades": 88250, "taker_buy_base": 117043.838, "taker_buy_quote": 9985284.17514 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 84.62, "high": 84.77, "low": 83.46, "close": 84.15, "volume": 151023.464, "close_time": 1772420399999, "quote_volume": 12697971.51122, "trades": 62725, "taker_buy_base": 57530.489, "taker_buy_quote": 4838165.6318 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 84.15, "high": 85.12, "low": 83.85, "close": 84.78, "volume": 136473.161, "close_time": 1772423999999, "quote_volume": 11549544.02595, "trades": 55045, "taker_buy_base": 72960.696, "taker_buy_quote": 6174670.63368 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 84.78, "high": 84.84, "low": 84.1, "close": 84.3, "volume": 95021.356, "close_time": 1772427599999, "quote_volume": 8024920.49715, "trades": 37079, "taker_buy_base": 36104.572, "taker_buy_quote": 3049502.14062 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 84.31, "high": 84.7, "low": 83.81, "close": 84.23, "volume": 100723.258, "close_time": 1772431199999, "quote_volume": 8488745.18333, "trades": 35695, "taker_buy_base": 38143.521, "taker_buy_quote": 3216773.96429 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 84.23, "high": 84.26, "low": 82.88, "close": 83.26, "volume": 138586.895, "close_time": 1772434799999, "quote_volume": 11559940.07083, "trades": 59494, "taker_buy_base": 63831.241, "taker_buy_quote": 5325102.16845 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 83.26, "high": 83.3, "low": 82.38, "close": 82.95, "volume": 156151.547, "close_time": 1772438399999, "quote_volume": 12940560.73567, "trades": 58296, "taker_buy_base": 65654.293, "taker_buy_quote": 5441155.42303 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 82.96, "high": 83.63, "low": 82.37, "close": 83.46, "volume": 160168.711, "close_time": 1772441999999, "quote_volume": 13275821.29969, "trades": 61200, "taker_buy_base": 75399.503, "taker_buy_quote": 6253330.05905 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 83.45, "high": 84.12, "low": 83.33, "close": 83.64, "volume": 184039.558, "close_time": 1772445599999, "quote_volume": 15418831.01841, "trades": 65864, "taker_buy_base": 81284.531, "taker_buy_quote": 6809762.1122 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 83.63, "high": 84.1, "low": 83.36, "close": 83.89, "volume": 98182.33, "close_time": 1772449199999, "quote_volume": 8216043.26166, "trades": 44281, "taker_buy_base": 48903.228, "taker_buy_quote": 4093026.58096 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 83.89, "high": 84.29, "low": 83.46, "close": 83.89, "volume": 138037.013, "close_time": 1772452799999, "quote_volume": 11579753.62377, "trades": 43463, "taker_buy_base": 72511.142, "taker_buy_quote": 6084229.62991 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 83.88, "high": 84.15, "low": 83.57, "close": 83.7, "volume": 74341.232, "close_time": 1772456399999, "quote_volume": 6232162.87904, "trades": 37378, "taker_buy_base": 36600.017, "taker_buy_quote": 3068248.59821 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 83.7, "high": 83.85, "low": 82.92, "close": 83.08, "volume": 137730.457, "close_time": 1772459999999, "quote_volume": 11476395.07156, "trades": 61507, "taker_buy_base": 67035.065, "taker_buy_quote": 5585742.09556 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 83.07, "high": 85.97, "low": 82.78, "close": 85.68, "volume": 386730.967, "close_time": 1772463599999, "quote_volume": 32650699.563, "trades": 177143, "taker_buy_base": 192743.678, "taker_buy_quote": 16282424.97698 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 85.67, "high": 88.98, "low": 85.48, "close": 88.77, "volume": 923932.639, "close_time": 1772467199999, "quote_volume": 81145764.88951, "trades": 274264, "taker_buy_base": 522148.181, "taker_buy_quote": 45841914.22084 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 88.77, "high": 90.29, "low": 88.47, "close": 88.85, "volume": 546975.727, "close_time": 1772470799999, "quote_volume": 48866217.43809, "trades": 221789, "taker_buy_base": 278994.113, "taker_buy_quote": 24935813.45576 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 88.84, "high": 88.99, "low": 86.39, "close": 87.61, "volume": 331947.693, "close_time": 1772474399999, "quote_volume": 29103135.20712, "trades": 127744, "taker_buy_base": 170048.879, "taker_buy_quote": 14911653.55178 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 87.61, "high": 87.84, "low": 86.69, "close": 87.31, "volume": 165832.482, "close_time": 1772477999999, "quote_volume": 14489819.73247, "trades": 95251, "taker_buy_base": 81854.055, "taker_buy_quote": 7152645.26247 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 87.31, "high": 87.82, "low": 86.82, "close": 87.65, "volume": 178587.242, "close_time": 1772481599999, "quote_volume": 15599422.67139, "trades": 69733, "taker_buy_base": 75979.272, "taker_buy_quote": 6639593.91687 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 87.65, "high": 88.08, "low": 86.85, "close": 87.57, "volume": 200371.47, "close_time": 1772485199999, "quote_volume": 17550406.34967, "trades": 95640, "taker_buy_base": 100118.144, "taker_buy_quote": 8770400.15635 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 87.58, "high": 87.73, "low": 87.15, "close": 87.54, "volume": 128267.282, "close_time": 1772488799999, "quote_volume": 11221058.00108, "trades": 48805, "taker_buy_base": 68879.976, "taker_buy_quote": 6026187.52163 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 87.55, "high": 88.25, "low": 87.26, "close": 88.04, "volume": 126832.471, "close_time": 1772492399999, "quote_volume": 11147941.98873, "trades": 46034, "taker_buy_base": 49974.164, "taker_buy_quote": 4392553.93567 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 88.03, "high": 88.09, "low": 86.35, "close": 86.64, "volume": 196183.64, "close_time": 1772495999999, "quote_volume": 17063585.5208, "trades": 64457, "taker_buy_base": 86820.264, "taker_buy_quote": 7549053.80939 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 86.65, "high": 87.32, "low": 86.11, "close": 86.92, "volume": 202803.751, "close_time": 1772499599999, "quote_volume": 17571372.08574, "trades": 64281, "taker_buy_base": 91878.089, "taker_buy_quote": 7962713.19087 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 86.91, "high": 87.18, "low": 86.16, "close": 86.17, "volume": 107777.62, "close_time": 1772503199999, "quote_volume": 9335719.39009, "trades": 52199, "taker_buy_base": 49107.999, "taker_buy_quote": 4256765.67584 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 86.16, "high": 86.35, "low": 85.23, "close": 86.21, "volume": 162023.913, "close_time": 1772506799999, "quote_volume": 13899263.42468, "trades": 70334, "taker_buy_base": 84657.463, "taker_buy_quote": 7265690.54713 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 86.21, "high": 86.63, "low": 85.92, "close": 86.31, "volume": 63650.226, "close_time": 1772510399999, "quote_volume": 5490435.80158, "trades": 30848, "taker_buy_base": 34306.994, "taker_buy_quote": 2960645.24766 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 86.31, "high": 86.46, "low": 85.65, "close": 85.85, "volume": 52045.279, "close_time": 1772513999999, "quote_volume": 4477077.80552, "trades": 29645, "taker_buy_base": 21060.11, "taker_buy_quote": 1812932.75089 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 85.84, "high": 86.82, "low": 85.38, "close": 85.8, "volume": 128715.142, "close_time": 1772517599999, "quote_volume": 11080358.50401, "trades": 52131, "taker_buy_base": 56704.646, "taker_buy_quote": 4880813.12252 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 85.79, "high": 85.98, "low": 85.4, "close": 85.85, "volume": 73478.092, "close_time": 1772521199999, "quote_volume": 6297358.75452, "trades": 39509, "taker_buy_base": 35645.895, "taker_buy_quote": 3055287.9984 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 85.85, "high": 86.3, "low": 85.4, "close": 85.58, "volume": 85726.162, "close_time": 1772524799999, "quote_volume": 7356431.14595, "trades": 35519, "taker_buy_base": 42441.397, "taker_buy_quote": 3643844.86966 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 85.58, "high": 85.77, "low": 83.94, "close": 84.26, "volume": 224449.606, "close_time": 1772528399999, "quote_volume": 19006040.11679, "trades": 82996, "taker_buy_base": 105624.658, "taker_buy_quote": 8949309.48001 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 84.26, "high": 84.99, "low": 84.02, "close": 84.31, "volume": 169353.491, "close_time": 1772531999999, "quote_volume": 14314418.66478, "trades": 70523, "taker_buy_base": 78276.992, "taker_buy_quote": 6617088.57748 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 84.3, "high": 84.57, "low": 83.7, "close": 83.92, "volume": 180132.306, "close_time": 1772535599999, "quote_volume": 15142148.2067, "trades": 68952, "taker_buy_base": 80706.132, "taker_buy_quote": 6786441.74047 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 83.92, "high": 84.37, "low": 83.78, "close": 84.21, "volume": 173454.71, "close_time": 1772539199999, "quote_volume": 14587279.53166, "trades": 67312, "taker_buy_base": 99687.561, "taker_buy_quote": 8384057.33722 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 84.22, "high": 85.37, "low": 84.14, "close": 84.42, "volume": 228272.595, "close_time": 1772542799999, "quote_volume": 19334389.14627, "trades": 84777, "taker_buy_base": 118299.072, "taker_buy_quote": 10020199.55886 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 84.43, "high": 84.48, "low": 83.19, "close": 83.63, "volume": 148695.546, "close_time": 1772546399999, "quote_volume": 12449018.76586, "trades": 75474, "taker_buy_base": 62803.159, "taker_buy_quote": 5260400.45738 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 83.63, "high": 84.43, "low": 82.5, "close": 83.24, "volume": 259349.644, "close_time": 1772549999999, "quote_volume": 21661489.68272, "trades": 173226, "taker_buy_base": 124853.866, "taker_buy_quote": 10432331.67136 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 83.24, "high": 85.17, "low": 83.04, "close": 85.04, "volume": 270866.792, "close_time": 1772553599999, "quote_volume": 22796762.54725, "trades": 171829, "taker_buy_base": 154863.335, "taker_buy_quote": 13034366.87712 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 85.03, "high": 87.34, "low": 84.33, "close": 85.4, "volume": 485838.643, "close_time": 1772557199999, "quote_volume": 41702548.85462, "trades": 203249, "taker_buy_base": 271742.427, "taker_buy_quote": 23332696.67832 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 85.4, "high": 85.47, "low": 84.15, "close": 85.18, "volume": 209767.166, "close_time": 1772560799999, "quote_volume": 17780947.61339, "trades": 117372, "taker_buy_base": 109364.042, "taker_buy_quote": 9272300.35215 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 85.18, "high": 86.02, "low": 84.52, "close": 85.38, "volume": 160362.768, "close_time": 1772564399999, "quote_volume": 13700289.79626, "trades": 89538, "taker_buy_base": 84232.594, "taker_buy_quote": 7198300.59068 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 85.38, "high": 85.76, "low": 84.66, "close": 85.08, "volume": 162181.143, "close_time": 1772567999999, "quote_volume": 13826828.51627, "trades": 78551, "taker_buy_base": 81574.3, "taker_buy_quote": 6957681.00284 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 85.08, "high": 85.46, "low": 84.66, "close": 84.85, "volume": 99547.364, "close_time": 1772571599999, "quote_volume": 8458686.57304, "trades": 62070, "taker_buy_base": 44845.789, "taker_buy_quote": 3811682.42429 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 84.85, "high": 85.18, "low": 84.17, "close": 85.12, "volume": 94412.0, "close_time": 1772575199999, "quote_volume": 7987435.12817, "trades": 42396, "taker_buy_base": 44922.309, "taker_buy_quote": 3801148.45525 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 85.13, "high": 86.65, "low": 85.11, "close": 86.29, "volume": 137630.845, "close_time": 1772578799999, "quote_volume": 11839048.47027, "trades": 60717, "taker_buy_base": 74708.265, "taker_buy_quote": 6425541.96205 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 86.28, "high": 87.46, "low": 86.18, "close": 86.97, "volume": 256207.941, "close_time": 1772582399999, "quote_volume": 22312634.15759, "trades": 76275, "taker_buy_base": 136122.556, "taker_buy_quote": 11852006.15815 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 86.98, "high": 87.4, "low": 86.28, "close": 86.62, "volume": 141520.329, "close_time": 1772585999999, "quote_volume": 12294559.07354, "trades": 65357, "taker_buy_base": 54178.481, "taker_buy_quote": 4708495.74365 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 86.62, "high": 88.08, "low": 86.49, "close": 87.26, "volume": 248158.755, "close_time": 1772589599999, "quote_volume": 21651838.81815, "trades": 101398, "taker_buy_base": 129102.918, "taker_buy_quote": 11266843.52084 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 87.26, "high": 87.48, "low": 86.55, "close": 87.08, "volume": 139814.008, "close_time": 1772593199999, "quote_volume": 12171666.63264, "trades": 68668, "taker_buy_base": 75017.4, "taker_buy_quote": 6531300.00611 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 87.07, "high": 87.08, "low": 85.18, "close": 85.77, "volume": 199966.81, "close_time": 1772596799999, "quote_volume": 17199158.75264, "trades": 87334, "taker_buy_base": 81319.927, "taker_buy_quote": 6994894.78755 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 85.77, "high": 85.91, "low": 84.82, "close": 85.41, "volume": 126615.706, "close_time": 1772600399999, "quote_volume": 10799744.60714, "trades": 51995, "taker_buy_base": 61378.885, "taker_buy_quote": 5235037.67527 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 85.4, "high": 85.97, "low": 84.78, "close": 85.68, "volume": 189207.735, "close_time": 1772603999999, "quote_volume": 16140788.35978, "trades": 50781, "taker_buy_base": 95518.87, "taker_buy_quote": 8148411.01061 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 85.67, "high": 86.04, "low": 84.97, "close": 85.6, "volume": 172474.982, "close_time": 1772607599999, "quote_volume": 14734859.09071, "trades": 56337, "taker_buy_base": 68727.792, "taker_buy_quote": 5873240.05687 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 85.61, "high": 87.52, "low": 85.49, "close": 87.43, "volume": 168460.773, "close_time": 1772611199999, "quote_volume": 14594579.27308, "trades": 64019, "taker_buy_base": 97216.723, "taker_buy_quote": 8422628.69795 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 87.43, "high": 89.91, "low": 86.98, "close": 89.71, "volume": 412975.662, "close_time": 1772614799999, "quote_volume": 36471685.92827, "trades": 127195, "taker_buy_base": 229351.517, "taker_buy_quote": 20265431.20369 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 89.71, "high": 91.48, "low": 89.22, "close": 90.53, "volume": 630772.451, "close_time": 1772618399999, "quote_volume": 56998872.77007, "trades": 199980, "taker_buy_base": 342016.121, "taker_buy_quote": 30915559.49021 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 90.53, "high": 91.05, "low": 89.88, "close": 90.15, "volume": 396349.563, "close_time": 1772621999999, "quote_volume": 35832985.85719, "trades": 126346, "taker_buy_base": 215044.326, "taker_buy_quote": 19446186.75409 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 90.16, "high": 90.64, "low": 89.41, "close": 89.76, "volume": 240759.072, "close_time": 1772625599999, "quote_volume": 21669093.99475, "trades": 75995, "taker_buy_base": 114709.145, "taker_buy_quote": 10328734.12261 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 89.76, "high": 89.87, "low": 88.69, "close": 89.42, "volume": 188477.566, "close_time": 1772629199999, "quote_volume": 16824923.62928, "trades": 71410, "taker_buy_base": 89400.14, "taker_buy_quote": 7981465.30665 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 89.43, "high": 90.17, "low": 89.31, "close": 89.99, "volume": 228405.655, "close_time": 1772632799999, "quote_volume": 20501804.52778, "trades": 74515, "taker_buy_base": 116335.007, "taker_buy_quote": 10439926.85493 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 90.0, "high": 91.76, "low": 89.46, "close": 90.19, "volume": 462161.594, "close_time": 1772636399999, "quote_volume": 41748736.50656, "trades": 195128, "taker_buy_base": 233432.396, "taker_buy_quote": 21094421.57504 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 90.18, "high": 93.12, "low": 90.15, "close": 92.94, "volume": 628004.227, "close_time": 1772639999999, "quote_volume": 57624704.9304, "trades": 218269, "taker_buy_base": 380149.805, "taker_buy_quote": 34886940.58413 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 92.94, "high": 93.15, "low": 90.96, "close": 91.55, "volume": 347104.656, "close_time": 1772643599999, "quote_volume": 31889020.66558, "trades": 136977, "taker_buy_base": 158343.995, "taker_buy_quote": 14552465.31778 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 91.56, "high": 92.24, "low": 90.66, "close": 91.54, "volume": 242675.044, "close_time": 1772647199999, "quote_volume": 22211735.42348, "trades": 120500, "taker_buy_base": 134074.987, "taker_buy_quote": 12282869.89863 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 91.55, "high": 92.49, "low": 91.12, "close": 92.38, "volume": 117698.459, "close_time": 1772650799999, "quote_volume": 10810234.848, "trades": 60052, "taker_buy_base": 63204.346, "taker_buy_quote": 5808414.28098 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 92.38, "high": 94.05, "low": 92.3, "close": 93.19, "volume": 351495.314, "close_time": 1772654399999, "quote_volume": 32719354.12694, "trades": 109959, "taker_buy_base": 203054.417, "taker_buy_quote": 18902165.92828 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 93.19, "high": 93.76, "low": 92.77, "close": 92.87, "volume": 200947.4, "close_time": 1772657999999, "quote_volume": 18744935.7514, "trades": 78502, "taker_buy_base": 84390.54, "taker_buy_quote": 7873240.92046 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 92.87, "high": 92.97, "low": 92.15, "close": 92.34, "volume": 141280.842, "close_time": 1772661599999, "quote_volume": 13077998.52334, "trades": 55008, "taker_buy_base": 60988.956, "taker_buy_quote": 5644602.01033 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 92.35, "high": 92.86, "low": 91.17, "close": 91.33, "volume": 140163.774, "close_time": 1772665199999, "quote_volume": 12896747.6653, "trades": 52835, "taker_buy_base": 54375.374, "taker_buy_quote": 5004302.36641 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 91.33, "high": 91.44, "low": 90.29, "close": 90.85, "volume": 214441.006, "close_time": 1772668799999, "quote_volume": 19485773.81995, "trades": 63376, "taker_buy_base": 63392.25, "taker_buy_quote": 5763026.99583 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 90.86, "high": 91.4, "low": 90.73, "close": 90.79, "volume": 100752.648, "close_time": 1772672399999, "quote_volume": 9174062.26913, "trades": 55366, "taker_buy_base": 51642.041, "taker_buy_quote": 4702436.09141 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 90.79, "high": 91.42, "low": 89.74, "close": 89.98, "volume": 234979.468, "close_time": 1772675999999, "quote_volume": 21223828.82892, "trades": 81534, "taker_buy_base": 88475.721, "taker_buy_quote": 7994776.59429 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 89.98, "high": 90.68, "low": 89.97, "close": 90.2, "volume": 103989.01, "close_time": 1772679599999, "quote_volume": 9392242.04928, "trades": 47339, "taker_buy_base": 54282.389, "taker_buy_quote": 4903153.34083 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 90.2, "high": 90.54, "low": 89.61, "close": 90.03, "volume": 107327.882, "close_time": 1772683199999, "quote_volume": 9659309.25823, "trades": 40998, "taker_buy_base": 56430.178, "taker_buy_quote": 5080454.44623 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 90.03, "high": 90.74, "low": 89.9, "close": 90.4, "volume": 106178.895, "close_time": 1772686799999, "quote_volume": 9589651.47697, "trades": 39629, "taker_buy_base": 65134.087, "taker_buy_quote": 5883003.55079 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 90.4, "high": 90.64, "low": 90.03, "close": 90.18, "volume": 76263.798, "close_time": 1772690399999, "quote_volume": 6885001.01147, "trades": 33713, "taker_buy_base": 39000.407, "taker_buy_quote": 3521017.30019 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 90.18, "high": 91.01, "low": 89.7, "close": 90.87, "volume": 99631.299, "close_time": 1772693999999, "quote_volume": 8997250.57349, "trades": 46106, "taker_buy_base": 53109.788, "taker_buy_quote": 4800772.66401 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 90.88, "high": 91.32, "low": 89.71, "close": 90.16, "volume": 121442.563, "close_time": 1772697599999, "quote_volume": 10999242.67527, "trades": 50173, "taker_buy_base": 51227.26, "taker_buy_quote": 4643572.79506 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 90.16, "high": 90.71, "low": 89.66, "close": 90.64, "volume": 168240.97, "close_time": 1772701199999, "quote_volume": 15172568.84066, "trades": 75858, "taker_buy_base": 67168.92, "taker_buy_quote": 6056331.42642 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 90.64, "high": 91.94, "low": 90.6, "close": 91.18, "volume": 215547.403, "close_time": 1772704799999, "quote_volume": 19665325.71323, "trades": 77026, "taker_buy_base": 107976.516, "taker_buy_quote": 9854326.47258 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 91.19, "high": 92.96, "low": 91.0, "close": 92.65, "volume": 171459.689, "close_time": 1772708399999, "quote_volume": 15801607.01919, "trades": 76676, "taker_buy_base": 108444.177, "taker_buy_quote": 9995676.12306 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 92.64, "high": 92.77, "low": 91.65, "close": 91.84, "volume": 149295.806, "close_time": 1772711999999, "quote_volume": 13758030.93649, "trades": 56620, "taker_buy_base": 62125.818, "taker_buy_quote": 5728724.47203 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 91.84, "high": 92.22, "low": 91.31, "close": 91.98, "volume": 148899.464, "close_time": 1772715599999, "quote_volume": 13662232.97805, "trades": 74001, "taker_buy_base": 65773.78, "taker_buy_quote": 6035353.14971 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 91.99, "high": 92.07, "low": 90.41, "close": 90.84, "volume": 243753.037, "close_time": 1772719199999, "quote_volume": 22193969.89237, "trades": 84901, "taker_buy_base": 106021.435, "taker_buy_quote": 9654999.72206 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 90.84, "high": 91.49, "low": 89.82, "close": 91.02, "volume": 266760.243, "close_time": 1772722799999, "quote_volume": 24183397.3199, "trades": 153118, "taker_buy_base": 137667.928, "taker_buy_quote": 12484438.03666 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 91.01, "high": 91.16, "low": 88.8, "close": 89.62, "volume": 370120.94, "close_time": 1772726399999, "quote_volume": 33153143.16103, "trades": 157148, "taker_buy_base": 160795.731, "taker_buy_quote": 14407412.25636 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 89.61, "high": 89.63, "low": 87.92, "close": 88.97, "volume": 312745.37, "close_time": 1772729999999, "quote_volume": 27687347.23645, "trades": 107857, "taker_buy_base": 149352.133, "taker_buy_quote": 13216538.8206 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 88.96, "high": 89.41, "low": 87.91, "close": 88.12, "volume": 202486.142, "close_time": 1772733599999, "quote_volume": 17909608.24416, "trades": 88015, "taker_buy_base": 86934.519, "taker_buy_quote": 7692347.83817 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 88.11, "high": 88.89, "low": 88.0, "close": 88.8, "volume": 118414.14, "close_time": 1772737199999, "quote_volume": 10473197.05714, "trades": 51167, "taker_buy_base": 77299.461, "taker_buy_quote": 6836478.80427 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 88.8, "high": 89.39, "low": 88.66, "close": 88.73, "volume": 113380.729, "close_time": 1772740799999, "quote_volume": 10090139.13792, "trades": 40754, "taker_buy_base": 67795.414, "taker_buy_quote": 6033815.78474 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 88.72, "high": 89.57, "low": 88.54, "close": 89.21, "volume": 103317.347, "close_time": 1772744399999, "quote_volume": 9209438.21737, "trades": 48184, "taker_buy_base": 58941.052, "taker_buy_quote": 5254197.57189 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 89.2, "high": 89.85, "low": 88.87, "close": 89.11, "volume": 88161.86, "close_time": 1772747999999, "quote_volume": 7881773.81868, "trades": 30160, "taker_buy_base": 46700.728, "taker_buy_quote": 4176322.09274 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 89.12, "high": 89.41, "low": 88.86, "close": 89.09, "volume": 64208.273, "close_time": 1772751599999, "quote_volume": 5721835.88668, "trades": 23142, "taker_buy_base": 35027.011, "taker_buy_quote": 3121648.86968 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 89.1, "high": 89.2, "low": 88.62, "close": 88.77, "volume": 66353.632, "close_time": 1772755199999, "quote_volume": 5896823.00095, "trades": 20874, "taker_buy_base": 29263.337, "taker_buy_quote": 2601294.42826 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 88.78, "high": 89.04, "low": 88.58, "close": 88.86, "volume": 41864.329, "close_time": 1772758799999, "quote_volume": 3719196.73378, "trades": 22389, "taker_buy_base": 22886.258, "taker_buy_quote": 2033152.48265 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 88.86, "high": 89.27, "low": 88.02, "close": 89.13, "volume": 127345.128, "close_time": 1772762399999, "quote_volume": 11307140.95491, "trades": 44921, "taker_buy_base": 51113.256, "taker_buy_quote": 4540519.56029 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 89.13, "high": 89.31, "low": 88.21, "close": 88.38, "volume": 169714.239, "close_time": 1772765999999, "quote_volume": 15035926.45579, "trades": 49298, "taker_buy_base": 84700.391, "taker_buy_quote": 7504044.07563 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 88.38, "high": 88.71, "low": 88.14, "close": 88.41, "volume": 85403.014, "close_time": 1772769599999, "quote_volume": 7551555.62347, "trades": 24268, "taker_buy_base": 42015.347, "taker_buy_quote": 3714930.96245 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 88.4, "high": 88.59, "low": 87.67, "close": 88.15, "volume": 72672.292, "close_time": 1772773199999, "quote_volume": 6404937.85362, "trades": 29812, "taker_buy_base": 29961.08, "taker_buy_quote": 2639770.12391 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 88.16, "high": 88.26, "low": 87.51, "close": 87.9, "volume": 89306.888, "close_time": 1772776799999, "quote_volume": 7845573.88915, "trades": 35267, "taker_buy_base": 43495.271, "taker_buy_quote": 3821719.75616 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 87.89, "high": 88.44, "low": 87.67, "close": 88.09, "volume": 63691.066, "close_time": 1772780399999, "quote_volume": 5603134.176, "trades": 22108, "taker_buy_base": 36561.913, "taker_buy_quote": 3217039.20516 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 88.09, "high": 88.92, "low": 87.8, "close": 88.7, "volume": 79969.977, "close_time": 1772783999999, "quote_volume": 7076776.70676, "trades": 27967, "taker_buy_base": 45980.2, "taker_buy_quote": 4068990.41091 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 88.7, "high": 88.7, "low": 88.2, "close": 88.35, "volume": 63024.986, "close_time": 1772787599999, "quote_volume": 5574122.93872, "trades": 24532, "taker_buy_base": 28832.225, "taker_buy_quote": 2549421.30983 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 88.36, "high": 88.49, "low": 87.17, "close": 87.5, "volume": 151587.21, "close_time": 1772791199999, "quote_volume": 13279690.24229, "trades": 49929, "taker_buy_base": 64742.778, "taker_buy_quote": 5670379.30672 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 87.5, "high": 87.96, "low": 87.41, "close": 87.71, "volume": 74854.88, "close_time": 1772794799999, "quote_volume": 6564055.14002, "trades": 26149, "taker_buy_base": 36336.405, "taker_buy_quote": 3186628.9427 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 87.7, "high": 88.0, "low": 87.1, "close": 87.26, "volume": 72603.4, "close_time": 1772798399999, "quote_volume": 6354351.63147, "trades": 27225, "taker_buy_base": 30728.572, "taker_buy_quote": 2690503.42527 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 87.25, "high": 87.27, "low": 85.9, "close": 86.47, "volume": 228893.866, "close_time": 1772801999999, "quote_volume": 19817459.49517, "trades": 60983, "taker_buy_base": 91336.444, "taker_buy_quote": 7905855.52853 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 86.47, "high": 87.1, "low": 85.5, "close": 85.59, "volume": 312423.089, "close_time": 1772805599999, "quote_volume": 26974672.79682, "trades": 85711, "taker_buy_base": 123518.109, "taker_buy_quote": 10675592.87582 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 85.59, "high": 85.75, "low": 83.96, "close": 84.34, "volume": 437630.091, "close_time": 1772809199999, "quote_volume": 37139621.03476, "trades": 154173, "taker_buy_base": 204815.511, "taker_buy_quote": 17389148.59682 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 84.34, "high": 85.33, "low": 84.2, "close": 84.65, "volume": 239442.022, "close_time": 1772812799999, "quote_volume": 20287997.24954, "trades": 95890, "taker_buy_base": 120570.178, "taker_buy_quote": 10221864.87629 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 84.65, "high": 85.02, "low": 84.1, "close": 84.36, "volume": 135800.054, "close_time": 1772816399999, "quote_volume": 11489687.69777, "trades": 68957, "taker_buy_base": 54568.345, "taker_buy_quote": 4616736.95989 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 84.36, "high": 84.69, "low": 83.64, "close": 84.21, "volume": 213817.73, "close_time": 1772819999999, "quote_volume": 17999738.92341, "trades": 62295, "taker_buy_base": 69710.733, "taker_buy_quote": 5869820.4625 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 84.21, "high": 85.63, "low": 84.18, "close": 85.28, "volume": 146510.453, "close_time": 1772823599999, "quote_volume": 12469061.43689, "trades": 51096, "taker_buy_base": 81158.198, "taker_buy_quote": 6908583.42871 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 85.27, "high": 85.9, "low": 85.15, "close": 85.21, "volume": 86020.068, "close_time": 1772827199999, "quote_volume": 7350141.48031, "trades": 33045, "taker_buy_base": 42024.603, "taker_buy_quote": 3591657.88913 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 85.21, "high": 85.47, "low": 84.56, "close": 85.01, "volume": 94338.925, "close_time": 1772830799999, "quote_volume": 8016271.41856, "trades": 33736, "taker_buy_base": 44123.683, "taker_buy_quote": 3750024.13666 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 85.0, "high": 85.11, "low": 84.44, "close": 84.72, "volume": 54803.483, "close_time": 1772834399999, "quote_volume": 4642294.93759, "trades": 16509, "taker_buy_base": 28047.374, "taker_buy_quote": 2375675.41951 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 84.73, "high": 85.06, "low": 84.54, "close": 84.96, "volume": 44413.765, "close_time": 1772837999999, "quote_volume": 3765917.0086, "trades": 16059, "taker_buy_base": 29948.25, "taker_buy_quote": 2539206.90536 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 84.97, "high": 85.04, "low": 84.63, "close": 84.7, "volume": 49193.687, "close_time": 1772841599999, "quote_volume": 4173035.13753, "trades": 12296, "taker_buy_base": 23889.901, "taker_buy_quote": 2026574.12357 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 84.69, "high": 85.07, "low": 84.52, "close": 84.75, "volume": 56964.654, "close_time": 1772845199999, "quote_volume": 4829526.63532, "trades": 14542, "taker_buy_base": 35802.82, "taker_buy_quote": 3035798.31345 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 84.75, "high": 84.89, "low": 84.59, "close": 84.71, "volume": 49953.609, "close_time": 1772848799999, "quote_volume": 4231681.61849, "trades": 12055, "taker_buy_base": 26749.852, "taker_buy_quote": 2265852.29608 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 84.71, "high": 84.74, "low": 84.32, "close": 84.65, "volume": 55038.47, "close_time": 1772852399999, "quote_volume": 4650439.79883, "trades": 13666, "taker_buy_base": 25332.768, "taker_buy_quote": 2141103.79703 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 84.66, "high": 85.07, "low": 84.35, "close": 84.52, "volume": 65250.121, "close_time": 1772855999999, "quote_volume": 5525517.7536, "trades": 16668, "taker_buy_base": 34953.998, "taker_buy_quote": 2959595.08351 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 84.53, "high": 84.56, "low": 84.0, "close": 84.27, "volume": 68614.36, "close_time": 1772859599999, "quote_volume": 5781281.56849, "trades": 19884, "taker_buy_base": 32544.475, "taker_buy_quote": 2742789.81296 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 84.27, "high": 84.5, "low": 84.09, "close": 84.34, "volume": 37816.816, "close_time": 1772863199999, "quote_volume": 3188131.00953, "trades": 12213, "taker_buy_base": 18740.814, "taker_buy_quote": 1580019.81752 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 84.34, "high": 84.34, "low": 83.9, "close": 84.03, "volume": 55763.877, "close_time": 1772866799999, "quote_volume": 4690499.02683, "trades": 15937, "taker_buy_base": 22556.972, "taker_buy_quote": 1897222.70776 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 84.04, "high": 84.49, "low": 83.9, "close": 84.32, "volume": 71808.806, "close_time": 1772870399999, "quote_volume": 6040534.38715, "trades": 18655, "taker_buy_base": 30968.724, "taker_buy_quote": 2606320.46865 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 84.33, "high": 84.66, "low": 84.12, "close": 84.37, "volume": 69394.137, "close_time": 1772873999999, "quote_volume": 5855466.30888, "trades": 14979, "taker_buy_base": 38383.767, "taker_buy_quote": 3239009.38096 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 84.36, "high": 84.69, "low": 84.21, "close": 84.58, "volume": 35107.135, "close_time": 1772877599999, "quote_volume": 2967641.56047, "trades": 12276, "taker_buy_base": 18995.739, "taker_buy_quote": 1605579.06912 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 84.57, "high": 84.76, "low": 84.41, "close": 84.5, "volume": 37536.795, "close_time": 1772881199999, "quote_volume": 3176360.16774, "trades": 11828, "taker_buy_base": 18803.435, "taker_buy_quote": 1591202.81624 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 84.5, "high": 84.91, "low": 84.26, "close": 84.66, "volume": 71018.17, "close_time": 1772884799999, "quote_volume": 6014928.03262, "trades": 17058, "taker_buy_base": 33082.109, "taker_buy_quote": 2801416.29943 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 84.66, "high": 84.78, "low": 84.28, "close": 84.3, "volume": 40233.173, "close_time": 1772888399999, "quote_volume": 3400707.3821, "trades": 14219, "taker_buy_base": 17528.506, "taker_buy_quote": 1481654.69744 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 84.3, "high": 84.55, "low": 84.13, "close": 84.31, "volume": 45427.014, "close_time": 1772891999999, "quote_volume": 3832506.5457, "trades": 16174, "taker_buy_base": 20577.876, "taker_buy_quote": 1736079.10616 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 84.3, "high": 84.42, "low": 83.67, "close": 84.23, "volume": 93764.712, "close_time": 1772895599999, "quote_volume": 7876812.1461, "trades": 31810, "taker_buy_base": 47128.961, "taker_buy_quote": 3960792.42668 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 84.23, "high": 84.23, "low": 83.42, "close": 83.75, "volume": 93366.76, "close_time": 1772899199999, "quote_volume": 7825283.14168, "trades": 32337, "taker_buy_base": 44287.021, "taker_buy_quote": 3713552.79336 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 83.75, "high": 83.8, "low": 83.5, "close": 83.59, "volume": 53769.92, "close_time": 1772902799999, "quote_volume": 4496525.03036, "trades": 18632, "taker_buy_base": 29400.851, "taker_buy_quote": 2458803.13532 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 83.59, "high": 84.08, "low": 83.56, "close": 83.61, "volume": 56510.733, "close_time": 1772906399999, "quote_volume": 4740104.10731, "trades": 16788, "taker_buy_base": 32621.07, "taker_buy_quote": 2736223.30668 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 83.62, "high": 83.63, "low": 83.01, "close": 83.38, "volume": 63067.128, "close_time": 1772909999999, "quote_volume": 5254375.73523, "trades": 26052, "taker_buy_base": 30997.113, "taker_buy_quote": 2582856.89205 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 83.39, "high": 83.39, "low": 82.28, "close": 82.53, "volume": 189520.722, "close_time": 1772913599999, "quote_volume": 15688197.11779, "trades": 43984, "taker_buy_base": 76199.427, "taker_buy_quote": 6310497.72478 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 82.52, "high": 83.13, "low": 82.51, "close": 83.02, "volume": 52748.953, "close_time": 1772917199999, "quote_volume": 4373041.55168, "trades": 22719, "taker_buy_base": 29482.862, "taker_buy_quote": 2443899.12653 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 83.03, "high": 83.3, "low": 82.89, "close": 83.28, "volume": 39410.388, "close_time": 1772920799999, "quote_volume": 3273568.91529, "trades": 16482, "taker_buy_base": 20769.689, "taker_buy_quote": 1725175.94683 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 83.28, "high": 83.32, "low": 82.66, "close": 82.98, "volume": 40735.668, "close_time": 1772924399999, "quote_volume": 3382832.04919, "trades": 19453, "taker_buy_base": 18747.822, "taker_buy_quote": 1557701.66647 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 82.99, "high": 83.26, "low": 82.93, "close": 83.22, "volume": 22459.6, "close_time": 1772927999999, "quote_volume": 1867837.27778, "trades": 10804, "taker_buy_base": 12425.791, "taker_buy_quote": 1033391.3998 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 83.22, "high": 83.49, "low": 82.93, "close": 83.06, "volume": 50570.392, "close_time": 1772931599999, "quote_volume": 4206282.57577, "trades": 16752, "taker_buy_base": 23105.612, "taker_buy_quote": 1922014.13041 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 83.07, "high": 83.22, "low": 82.7, "close": 82.98, "volume": 46972.021, "close_time": 1772935199999, "quote_volume": 3898569.01908, "trades": 18033, "taker_buy_base": 25210.717, "taker_buy_quote": 2091771.83416 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 82.97, "high": 83.1, "low": 82.11, "close": 82.39, "volume": 85729.662, "close_time": 1772938799999, "quote_volume": 7083379.38637, "trades": 35397, "taker_buy_base": 35161.576, "taker_buy_quote": 2906620.57734 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 82.4, "high": 82.75, "low": 82.27, "close": 82.34, "volume": 73458.716, "close_time": 1772942399999, "quote_volume": 6058164.52507, "trades": 26274, "taker_buy_base": 28366.318, "taker_buy_quote": 2339987.15255 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 82.34, "high": 82.56, "low": 81.74, "close": 81.97, "volume": 77784.722, "close_time": 1772945999999, "quote_volume": 6392195.65347, "trades": 30082, "taker_buy_base": 32653.791, "taker_buy_quote": 2684275.20189 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 81.97, "high": 82.79, "low": 81.94, "close": 82.5, "volume": 48694.47, "close_time": 1772949599999, "quote_volume": 4016769.69656, "trades": 22726, "taker_buy_base": 31356.876, "taker_buy_quote": 2586465.49428 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 82.5, "high": 82.61, "low": 82.27, "close": 82.45, "volume": 36024.004, "close_time": 1772953199999, "quote_volume": 2969883.63487, "trades": 14763, "taker_buy_base": 18966.346, "taker_buy_quote": 1563593.93619 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 82.46, "high": 83.1, "low": 82.4, "close": 82.95, "volume": 100258.788, "close_time": 1772956799999, "quote_volume": 8307470.60095, "trades": 28593, "taker_buy_base": 72297.097, "taker_buy_quote": 5990601.29541 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 82.95, "high": 83.12, "low": 82.51, "close": 83.1, "volume": 52426.94, "close_time": 1772960399999, "quote_volume": 4344169.10629, "trades": 20177, "taker_buy_base": 27207.777, "taker_buy_quote": 2255074.40301 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 83.1, "high": 83.39, "low": 82.78, "close": 83.17, "volume": 86398.009, "close_time": 1772963999999, "quote_volume": 7184541.45567, "trades": 28193, "taker_buy_base": 55771.343, "taker_buy_quote": 4637973.31415 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 83.16, "high": 84.13, "low": 83.16, "close": 83.67, "volume": 112462.162, "close_time": 1772967599999, "quote_volume": 9420867.82621, "trades": 30831, "taker_buy_base": 73145.431, "taker_buy_quote": 6127437.56851 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 83.66, "high": 83.66, "low": 82.64, "close": 82.81, "volume": 88942.843, "close_time": 1772971199999, "quote_volume": 7378535.22039, "trades": 41696, "taker_buy_base": 41276.468, "taker_buy_quote": 3423841.57799 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 82.81, "high": 83.01, "low": 81.61, "close": 82.31, "volume": 158953.223, "close_time": 1772974799999, "quote_volume": 13083169.68216, "trades": 61010, "taker_buy_base": 73064.955, "taker_buy_quote": 6014847.90751 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 82.32, "high": 82.47, "low": 81.18, "close": 82.08, "volume": 172664.234, "close_time": 1772978399999, "quote_volume": 14118631.54553, "trades": 66360, "taker_buy_base": 82731.433, "taker_buy_quote": 6765724.75309 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 82.09, "high": 82.37, "low": 81.95, "close": 82.32, "volume": 54763.253, "close_time": 1772981999999, "quote_volume": 4500279.26187, "trades": 30087, "taker_buy_base": 28457.695, "taker_buy_quote": 2338823.27368 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 82.31, "high": 82.41, "low": 81.83, "close": 82.06, "volume": 58026.408, "close_time": 1772985599999, "quote_volume": 4761658.54623, "trades": 28041, "taker_buy_base": 30177.134, "taker_buy_quote": 2476476.07456 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 82.06, "high": 82.17, "low": 81.36, "close": 81.52, "volume": 71633.842, "close_time": 1772989199999, "quote_volume": 5853600.07863, "trades": 30251, "taker_buy_base": 27653.415, "taker_buy_quote": 2260270.51666 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 81.53, "high": 82.0, "low": 81.38, "close": 81.69, "volume": 52595.734, "close_time": 1772992799999, "quote_volume": 4294869.41453, "trades": 28548, "taker_buy_base": 26360.846, "taker_buy_quote": 2153189.67194 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 81.69, "high": 81.8, "low": 81.31, "close": 81.6, "volume": 37246.073, "close_time": 1772996399999, "quote_volume": 3038560.80573, "trades": 22050, "taker_buy_base": 16163.769, "taker_buy_quote": 1318734.45281 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 81.6, "high": 82.65, "low": 81.5, "close": 82.49, "volume": 81555.493, "close_time": 1772999999999, "quote_volume": 6708875.68706, "trades": 37430, "taker_buy_base": 48009.847, "taker_buy_quote": 3948530.77613 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 82.48, "high": 82.96, "low": 82.11, "close": 82.33, "volume": 62872.965, "close_time": 1773003599999, "quote_volume": 5185422.89582, "trades": 29141, "taker_buy_base": 30576.292, "taker_buy_quote": 2522181.44592 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 82.34, "high": 82.44, "low": 81.71, "close": 82.25, "volume": 57079.305, "close_time": 1773007199999, "quote_volume": 4683583.08968, "trades": 28684, "taker_buy_base": 26783.308, "taker_buy_quote": 2197980.18498 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 82.26, "high": 82.51, "low": 80.26, "close": 81.99, "volume": 326683.312, "close_time": 1773010799999, "quote_volume": 26566372.64337, "trades": 140309, "taker_buy_base": 153565.545, "taker_buy_quote": 12502069.45098 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 81.99, "high": 82.44, "low": 81.48, "close": 81.59, "volume": 109169.116, "close_time": 1773014399999, "quote_volume": 8940346.46176, "trades": 59133, "taker_buy_base": 52585.007, "taker_buy_quote": 4307733.83023 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 81.6, "high": 83.29, "low": 81.54, "close": 82.35, "volume": 129493.989, "close_time": 1773017999999, "quote_volume": 10675118.05458, "trades": 86134, "taker_buy_base": 72162.352, "taker_buy_quote": 5951433.30729 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 82.35, "high": 82.9, "low": 81.86, "close": 82.1, "volume": 129359.924, "close_time": 1773021599999, "quote_volume": 10674312.11327, "trades": 70500, "taker_buy_base": 67747.914, "taker_buy_quote": 5591039.39902 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 82.11, "high": 82.93, "low": 81.65, "close": 82.67, "volume": 112144.389, "close_time": 1773025199999, "quote_volume": 9225310.87578, "trades": 60451, "taker_buy_base": 53618.515, "taker_buy_quote": 4414040.81216 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 82.67, "high": 84.5, "low": 82.62, "close": 83.16, "volume": 217327.042, "close_time": 1773028799999, "quote_volume": 18186293.60829, "trades": 96592, "taker_buy_base": 122584.13, "taker_buy_quote": 10260535.16388 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 83.16, "high": 83.89, "low": 83.09, "close": 83.19, "volume": 97069.2, "close_time": 1773032399999, "quote_volume": 8102421.12186, "trades": 41956, "taker_buy_base": 54352.816, "taker_buy_quote": 4537760.50258 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 83.2, "high": 84.61, "low": 83.13, "close": 84.27, "volume": 176351.987, "close_time": 1773035999999, "quote_volume": 14807070.30472, "trades": 66419, "taker_buy_base": 100133.825, "taker_buy_quote": 8409450.04357 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 84.28, "high": 84.31, "low": 83.1, "close": 83.13, "volume": 85824.206, "close_time": 1773039599999, "quote_volume": 7185091.28533, "trades": 41061, "taker_buy_base": 36978.631, "taker_buy_quote": 3096549.04001 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 83.13, "high": 83.3, "low": 82.33, "close": 83.18, "volume": 111173.413, "close_time": 1773043199999, "quote_volume": 9218183.79664, "trades": 52965, "taker_buy_base": 50307.811, "taker_buy_quote": 4172718.70359 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 83.18, "high": 83.86, "low": 82.94, "close": 83.73, "volume": 93188.375, "close_time": 1773046799999, "quote_volume": 7782189.50538, "trades": 49616, "taker_buy_base": 48992.264, "taker_buy_quote": 4090614.23605 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 83.73, "high": 84.6, "low": 83.32, "close": 84.05, "volume": 193765.658, "close_time": 1773050399999, "quote_volume": 16313756.40624, "trades": 57352, "taker_buy_base": 119004.399, "taker_buy_quote": 10021028.43697 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 84.05, "high": 84.26, "low": 83.49, "close": 83.75, "volume": 147705.72, "close_time": 1773053999999, "quote_volume": 12394103.79741, "trades": 44480, "taker_buy_base": 65452.986, "taker_buy_quote": 5492647.26681 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 83.75, "high": 83.93, "low": 83.12, "close": 83.59, "volume": 67034.301, "close_time": 1773057599999, "quote_volume": 5600682.4446, "trades": 31633, "taker_buy_base": 29213.933, "taker_buy_quote": 2440682.95813 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 83.58, "high": 84.22, "low": 83.41, "close": 84.0, "volume": 96561.37, "close_time": 1773061199999, "quote_volume": 8101425.03437, "trades": 37181, "taker_buy_base": 56312.866, "taker_buy_quote": 4724821.42048 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 84.01, "high": 85.75, "low": 83.98, "close": 85.16, "volume": 299402.248, "close_time": 1773064799999, "quote_volume": 25433779.69821, "trades": 109893, "taker_buy_base": 163599.206, "taker_buy_quote": 13892056.586 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 85.15, "high": 85.71, "low": 84.56, "close": 85.3, "volume": 235679.216, "close_time": 1773068399999, "quote_volume": 20093982.2269, "trades": 103751, "taker_buy_base": 106577.623, "taker_buy_quote": 9088165.74906 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 85.3, "high": 85.45, "low": 84.62, "close": 85.05, "volume": 108533.49, "close_time": 1773071999999, "quote_volume": 9233349.47856, "trades": 54974, "taker_buy_base": 51213.745, "taker_buy_quote": 4359140.56404 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 85.05, "high": 85.63, "low": 84.7, "close": 85.14, "volume": 115404.62, "close_time": 1773075599999, "quote_volume": 9821480.9904, "trades": 53880, "taker_buy_base": 55269.248, "taker_buy_quote": 4705267.76508 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 85.14, "high": 85.42, "low": 84.26, "close": 85.09, "volume": 132680.561, "close_time": 1773079199999, "quote_volume": 11267559.05105, "trades": 55904, "taker_buy_base": 60270.224, "taker_buy_quote": 5119995.49989 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 85.09, "high": 85.58, "low": 84.48, "close": 85.19, "volume": 166065.752, "close_time": 1773082799999, "quote_volume": 14140664.34629, "trades": 50541, "taker_buy_base": 81858.454, "taker_buy_quote": 6973678.54915 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 85.18, "high": 87.06, "low": 85.07, "close": 85.97, "volume": 312517.042, "close_time": 1773086399999, "quote_volume": 26940762.06258, "trades": 124862, "taker_buy_base": 164378.905, "taker_buy_quote": 14167154.05811 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 85.97, "high": 86.18, "low": 85.28, "close": 85.81, "volume": 108352.279, "close_time": 1773089999999, "quote_volume": 9291080.83251, "trades": 41829, "taker_buy_base": 54379.698, "taker_buy_quote": 4663894.01807 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 85.8, "high": 86.36, "low": 85.69, "close": 86.0, "volume": 97905.622, "close_time": 1773093599999, "quote_volume": 8427495.44783, "trades": 35414, "taker_buy_base": 52693.545, "taker_buy_quote": 4536046.91367 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 86.01, "high": 86.3, "low": 85.59, "close": 85.74, "volume": 167508.306, "close_time": 1773097199999, "quote_volume": 14385979.39549, "trades": 37999, "taker_buy_base": 82730.195, "taker_buy_quote": 7106136.58772 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 85.73, "high": 86.02, "low": 84.84, "close": 84.96, "volume": 193008.579, "close_time": 1773100799999, "quote_volume": 16460889.53604, "trades": 30551, "taker_buy_base": 92928.675, "taker_buy_quote": 7918132.46145 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 84.95, "high": 85.96, "low": 84.83, "close": 85.57, "volume": 116446.234, "close_time": 1773104399999, "quote_volume": 9942484.47619, "trades": 35623, "taker_buy_base": 59617.069, "taker_buy_quote": 5091050.7664 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 85.56, "high": 85.97, "low": 85.11, "close": 85.74, "volume": 76889.233, "close_time": 1773107999999, "quote_volume": 6573821.39507, "trades": 31060, "taker_buy_base": 42420.727, "taker_buy_quote": 3628755.37083 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 85.73, "high": 86.91, "low": 85.46, "close": 86.62, "volume": 175054.95, "close_time": 1773111599999, "quote_volume": 15112215.58579, "trades": 60552, "taker_buy_base": 100230.848, "taker_buy_quote": 8654314.8421 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 86.62, "high": 86.75, "low": 85.5, "close": 85.55, "volume": 168758.239, "close_time": 1773115199999, "quote_volume": 14537733.96357, "trades": 41586, "taker_buy_base": 75763.247, "taker_buy_quote": 6529946.99208 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 85.56, "high": 86.65, "low": 85.41, "close": 86.54, "volume": 105860.265, "close_time": 1773118799999, "quote_volume": 9091599.45275, "trades": 34158, "taker_buy_base": 52591.103, "taker_buy_quote": 4519707.67236 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 86.54, "high": 86.99, "low": 86.34, "close": 86.4, "volume": 117416.609, "close_time": 1773122399999, "quote_volume": 10171002.39962, "trades": 33656, "taker_buy_base": 67633.206, "taker_buy_quote": 5859885.90517 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 86.41, "high": 86.69, "low": 85.99, "close": 86.35, "volume": 74998.15, "close_time": 1773125999999, "quote_volume": 6476934.98518, "trades": 28226, "taker_buy_base": 37582.263, "taker_buy_quote": 3245906.10655 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 86.36, "high": 86.9, "low": 86.2, "close": 86.7, "volume": 172974.509, "close_time": 1773129599999, "quote_volume": 14980264.94582, "trades": 40765, "taker_buy_base": 79689.148, "taker_buy_quote": 6900771.0225 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 86.71, "high": 87.43, "low": 86.58, "close": 86.71, "volume": 193604.098, "close_time": 1773133199999, "quote_volume": 16845558.01506, "trades": 60423, "taker_buy_base": 109347.077, "taker_buy_quote": 9514906.10981 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 86.71, "high": 87.48, "low": 86.64, "close": 87.24, "volume": 141536.366, "close_time": 1773136799999, "quote_volume": 12337329.71814, "trades": 39876, "taker_buy_base": 74904.45, "taker_buy_quote": 6528333.83073 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 87.23, "high": 87.67, "low": 86.8, "close": 87.09, "volume": 108806.993, "close_time": 1773140399999, "quote_volume": 9489308.41747, "trades": 31432, "taker_buy_base": 51632.799, "taker_buy_quote": 4505543.64311 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 87.1, "high": 87.2, "low": 86.62, "close": 86.79, "volume": 88893.352, "close_time": 1773143999999, "quote_volume": 7720779.50755, "trades": 30268, "taker_buy_base": 40755.073, "taker_buy_quote": 3540184.55192 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 86.8, "high": 86.86, "low": 86.29, "close": 86.7, "volume": 85702.794, "close_time": 1773147599999, "quote_volume": 7417172.61227, "trades": 34414, "taker_buy_base": 33287.02, "taker_buy_quote": 2880755.45521 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 86.7, "high": 87.3, "low": 85.75, "close": 86.08, "volume": 189494.756, "close_time": 1773151199999, "quote_volume": 16389026.95226, "trades": 87759, "taker_buy_base": 81298.208, "taker_buy_quote": 7036320.10499 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 86.09, "high": 88.23, "low": 84.91, "close": 88.1, "volume": 432043.456, "close_time": 1773154799999, "quote_volume": 37299019.84415, "trades": 157766, "taker_buy_base": 228743.294, "taker_buy_quote": 19782349.81233 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 88.1, "high": 88.61, "low": 87.26, "close": 88.33, "volume": 279778.807, "close_time": 1773158399999, "quote_volume": 24592505.66351, "trades": 133140, "taker_buy_base": 147615.314, "taker_buy_quote": 12978897.52514 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 88.34, "high": 88.7, "low": 87.65, "close": 88.39, "volume": 201728.708, "close_time": 1773161999999, "quote_volume": 17822056.54092, "trades": 82860, "taker_buy_base": 91208.297, "taker_buy_quote": 8056594.76326 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 88.39, "high": 88.8, "low": 87.63, "close": 87.94, "volume": 136159.122, "close_time": 1773165599999, "quote_volume": 12013442.72302, "trades": 68373, "taker_buy_base": 68638.966, "taker_buy_quote": 6058475.43929 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 87.94, "high": 88.0, "low": 86.1, "close": 86.25, "volume": 226753.453, "close_time": 1773169199999, "quote_volume": 19678618.51949, "trades": 109035, "taker_buy_base": 94101.287, "taker_buy_quote": 8164746.90033 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 86.25, "high": 86.46, "low": 85.66, "close": 86.02, "volume": 138125.915, "close_time": 1773172799999, "quote_volume": 11884873.71265, "trades": 69688, "taker_buy_base": 69030.11, "taker_buy_quote": 5941601.65176 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 86.01, "high": 86.4, "low": 85.94, "close": 86.24, "volume": 79585.123, "close_time": 1773176399999, "quote_volume": 6857597.4593, "trades": 29774, "taker_buy_base": 39329.45, "taker_buy_quote": 3388822.33065 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 86.24, "high": 86.44, "low": 85.25, "close": 85.71, "volume": 125270.051, "close_time": 1773179999999, "quote_volume": 10741792.38635, "trades": 39514, "taker_buy_base": 51802.41, "taker_buy_quote": 4443720.35796 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 85.7, "high": 85.84, "low": 85.01, "close": 85.53, "volume": 138552.299, "close_time": 1773183599999, "quote_volume": 11824894.33731, "trades": 38737, "taker_buy_base": 67526.964, "taker_buy_quote": 5763970.3503 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 85.52, "high": 85.89, "low": 85.35, "close": 85.88, "volume": 69461.652, "close_time": 1773187199999, "quote_volume": 5947593.64611, "trades": 26736, "taker_buy_base": 39610.465, "taker_buy_quote": 3392018.957 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 85.88, "high": 86.24, "low": 85.59, "close": 86.01, "volume": 102258.222, "close_time": 1773190799999, "quote_volume": 8781678.33865, "trades": 34030, "taker_buy_base": 60025.225, "taker_buy_quote": 5154592.99998 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 86.02, "high": 86.28, "low": 85.66, "close": 86.09, "volume": 59592.891, "close_time": 1773194399999, "quote_volume": 5127326.08259, "trades": 26335, "taker_buy_base": 33956.382, "taker_buy_quote": 2921893.12445 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 86.09, "high": 86.21, "low": 85.48, "close": 85.92, "volume": 75527.398, "close_time": 1773197999999, "quote_volume": 6481139.06792, "trades": 25403, "taker_buy_base": 36911.288, "taker_buy_quote": 3166781.84079 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 85.92, "high": 86.18, "low": 85.53, "close": 85.63, "volume": 48879.48, "close_time": 1773201599999, "quote_volume": 4190346.63475, "trades": 19487, "taker_buy_base": 22619.097, "taker_buy_quote": 1939117.07793 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 85.63, "high": 86.84, "low": 85.49, "close": 86.72, "volume": 107119.153, "close_time": 1773205199999, "quote_volume": 9245938.99035, "trades": 32075, "taker_buy_base": 68683.228, "taker_buy_quote": 5930153.22375 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 86.71, "high": 86.88, "low": 85.6, "close": 85.72, "volume": 132761.619, "close_time": 1773208799999, "quote_volume": 11432404.92199, "trades": 31911, "taker_buy_base": 68750.591, "taker_buy_quote": 5921697.79342 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 85.72, "high": 86.17, "low": 85.66, "close": 86.02, "volume": 63478.709, "close_time": 1773212399999, "quote_volume": 5452883.17591, "trades": 23168, "taker_buy_base": 38939.221, "taker_buy_quote": 3344302.56853 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 86.03, "high": 86.15, "low": 85.14, "close": 85.45, "volume": 72691.017, "close_time": 1773215999999, "quote_volume": 6222130.44394, "trades": 27783, "taker_buy_base": 25403.938, "taker_buy_quote": 2174799.55314 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 85.44, "high": 85.61, "low": 85.09, "close": 85.5, "volume": 93396.321, "close_time": 1773219599999, "quote_volume": 7975190.95071, "trades": 33035, "taker_buy_base": 45767.941, "taker_buy_quote": 3908779.66241 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 85.49, "high": 85.6, "low": 84.72, "close": 84.88, "volume": 88856.511, "close_time": 1773223199999, "quote_volume": 7564280.54583, "trades": 29793, "taker_buy_base": 30088.9, "taker_buy_quote": 2562261.3106 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 84.88, "high": 85.53, "low": 84.84, "close": 85.25, "volume": 71848.529, "close_time": 1773226799999, "quote_volume": 6118838.74306, "trades": 25951, "taker_buy_base": 36596.505, "taker_buy_quote": 3117158.76264 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 85.25, "high": 85.32, "low": 84.39, "close": 84.55, "volume": 149408.535, "close_time": 1773230399999, "quote_volume": 12667509.32216, "trades": 42577, "taker_buy_base": 77936.555, "taker_buy_quote": 6608719.11276 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 84.54, "high": 85.72, "low": 84.36, "close": 85.2, "volume": 153299.061, "close_time": 1773233999999, "quote_volume": 13035111.57683, "trades": 44176, "taker_buy_base": 87186.326, "taker_buy_quote": 7413227.90296 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 85.2, "high": 87.4, "low": 85.12, "close": 85.98, "volume": 400330.804, "close_time": 1773237599999, "quote_volume": 34559598.82136, "trades": 136300, "taker_buy_base": 205160.341, "taker_buy_quote": 17703446.59753 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 85.97, "high": 87.2, "low": 85.75, "close": 86.53, "volume": 262382.483, "close_time": 1773241199999, "quote_volume": 22671619.50625, "trades": 121200, "taker_buy_base": 136902.899, "taker_buy_quote": 11836203.09772 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 86.54, "high": 86.65, "low": 84.57, "close": 85.4, "volume": 181137.704, "close_time": 1773244799999, "quote_volume": 15487843.35281, "trades": 95794, "taker_buy_base": 88144.066, "taker_buy_quote": 7532100.9917 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 85.41, "high": 86.59, "low": 85.3, "close": 86.44, "volume": 123270.968, "close_time": 1773248399999, "quote_volume": 10599572.68955, "trades": 74703, "taker_buy_base": 62062.777, "taker_buy_quote": 5334223.15534 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 86.45, "high": 87.84, "low": 86.44, "close": 87.27, "volume": 286565.248, "close_time": 1773251999999, "quote_volume": 24974076.21385, "trades": 98229, "taker_buy_base": 141653.163, "taker_buy_quote": 12342238.17113 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 87.26, "high": 88.09, "low": 87.15, "close": 87.81, "volume": 258288.118, "close_time": 1773255599999, "quote_volume": 22641454.37756, "trades": 73342, "taker_buy_base": 129702.359, "taker_buy_quote": 11370725.9444 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 87.82, "high": 87.86, "low": 87.02, "close": 87.29, "volume": 164934.031, "close_time": 1773259199999, "quote_volume": 14409330.10633, "trades": 47607, "taker_buy_base": 107814.477, "taker_buy_quote": 9419296.33928 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 87.28, "high": 87.43, "low": 87.01, "close": 87.29, "volume": 66407.715, "close_time": 1773262799999, "quote_volume": 5789878.36612, "trades": 28402, "taker_buy_base": 36692.028, "taker_buy_quote": 3199227.3542 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 87.28, "high": 87.61, "low": 87.14, "close": 87.52, "volume": 69125.113, "close_time": 1773266399999, "quote_volume": 6040595.21838, "trades": 28146, "taker_buy_base": 36715.147, "taker_buy_quote": 3208691.32978 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 87.53, "high": 87.94, "low": 86.84, "close": 87.05, "volume": 79215.466, "close_time": 1773269999999, "quote_volume": 6917371.94717, "trades": 32015, "taker_buy_base": 34393.152, "taker_buy_quote": 3004575.26657 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 87.04, "high": 87.22, "low": 86.46, "close": 86.58, "volume": 71400.643, "close_time": 1773273599999, "quote_volume": 6197902.91262, "trades": 28621, "taker_buy_base": 30623.998, "taker_buy_quote": 2660066.53896 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 86.58, "high": 86.78, "low": 86.37, "close": 86.68, "volume": 44398.309, "close_time": 1773277199999, "quote_volume": 3845105.29978, "trades": 27415, "taker_buy_base": 23147.754, "taker_buy_quote": 2004942.04692 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 86.68, "high": 86.71, "low": 85.95, "close": 86.05, "volume": 77895.522, "close_time": 1773280799999, "quote_volume": 6716691.17361, "trades": 31239, "taker_buy_base": 32514.227, "taker_buy_quote": 2803637.86818 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 86.05, "high": 86.16, "low": 85.17, "close": 85.21, "volume": 122155.34, "close_time": 1773284399999, "quote_volume": 10464245.50824, "trades": 33599, "taker_buy_base": 49778.702, "taker_buy_quote": 4267014.88285 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 85.21, "high": 85.43, "low": 84.72, "close": 85.01, "volume": 113250.614, "close_time": 1773287999999, "quote_volume": 9642293.93831, "trades": 30827, "taker_buy_base": 48578.503, "taker_buy_quote": 4136790.51525 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 85.02, "high": 85.42, "low": 84.9, "close": 85.11, "volume": 84621.659, "close_time": 1773291599999, "quote_volume": 7204236.33414, "trades": 26603, "taker_buy_base": 51060.452, "taker_buy_quote": 4347009.11285 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 85.11, "high": 85.33, "low": 84.89, "close": 85.13, "volume": 59426.88, "close_time": 1773295199999, "quote_volume": 5058795.92116, "trades": 19519, "taker_buy_base": 40324.124, "taker_buy_quote": 3432969.81967 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 85.13, "high": 85.42, "low": 84.97, "close": 85.39, "volume": 61922.485, "close_time": 1773298799999, "quote_volume": 5277066.48637, "trades": 17329, "taker_buy_base": 37760.84, "taker_buy_quote": 3217801.72623 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 85.39, "high": 85.9, "low": 85.0, "close": 85.82, "volume": 113800.472, "close_time": 1773302399999, "quote_volume": 9731217.51429, "trades": 28444, "taker_buy_base": 70739.04, "taker_buy_quote": 6049574.27682 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 85.82, "high": 86.16, "low": 85.39, "close": 85.96, "volume": 101054.374, "close_time": 1773305999999, "quote_volume": 8672434.43813, "trades": 33334, "taker_buy_base": 55752.611, "taker_buy_quote": 4785333.56862 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 85.95, "high": 86.7, "low": 85.45, "close": 86.18, "volume": 103503.89, "close_time": 1773309599999, "quote_volume": 8900474.95842, "trades": 36367, "taker_buy_base": 63704.664, "taker_buy_quote": 5479456.13253 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 86.19, "high": 87.04, "low": 86.04, "close": 86.76, "volume": 143733.523, "close_time": 1773313199999, "quote_volume": 12453457.23217, "trades": 38305, "taker_buy_base": 85523.529, "taker_buy_quote": 7410599.6996 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 86.76, "high": 87.13, "low": 86.63, "close": 86.79, "volume": 100204.367, "close_time": 1773316799999, "quote_volume": 8703051.6368, "trades": 33069, "taker_buy_base": 51625.326, "taker_buy_quote": 4484486.02505 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 86.8, "high": 87.51, "low": 86.55, "close": 87.25, "volume": 167183.352, "close_time": 1773320399999, "quote_volume": 14581066.98965, "trades": 40413, "taker_buy_base": 98670.43, "taker_buy_quote": 8609575.43312 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 87.25, "high": 87.69, "low": 86.34, "close": 86.74, "volume": 277091.076, "close_time": 1773323999999, "quote_volume": 24111715.13065, "trades": 90863, "taker_buy_base": 119040.377, "taker_buy_quote": 10367203.07536 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 86.75, "high": 87.66, "low": 85.2, "close": 85.54, "volume": 301206.294, "close_time": 1773327599999, "quote_volume": 25969278.946, "trades": 106597, "taker_buy_base": 129205.872, "taker_buy_quote": 11148181.84809 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 85.54, "high": 87.03, "low": 85.12, "close": 86.58, "volume": 241985.719, "close_time": 1773331199999, "quote_volume": 20880452.15175, "trades": 91269, "taker_buy_base": 131218.035, "taker_buy_quote": 11319673.27339 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 86.57, "high": 87.09, "low": 85.8, "close": 86.79, "volume": 171667.75, "close_time": 1773334799999, "quote_volume": 14868073.09078, "trades": 77078, "taker_buy_base": 108227.92, "taker_buy_quote": 9376595.34345 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 86.8, "high": 86.99, "low": 86.33, "close": 86.59, "volume": 127410.46, "close_time": 1773338399999, "quote_volume": 11044811.16344, "trades": 54924, "taker_buy_base": 67896.707, "taker_buy_quote": 5886324.4432 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 86.6, "high": 86.82, "low": 85.81, "close": 85.86, "volume": 100155.805, "close_time": 1773341999999, "quote_volume": 8635007.94897, "trades": 43740, "taker_buy_base": 41447.441, "taker_buy_quote": 3573962.58888 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 85.86, "high": 86.94, "low": 85.68, "close": 86.8, "volume": 108672.039, "close_time": 1773345599999, "quote_volume": 9384762.34185, "trades": 42984, "taker_buy_base": 53183.348, "taker_buy_quote": 4588581.96312 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 86.79, "high": 86.96, "low": 86.42, "close": 86.45, "volume": 65879.289, "close_time": 1773349199999, "quote_volume": 5709229.39529, "trades": 26916, "taker_buy_base": 28568.195, "taker_buy_quote": 2475729.61555 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 86.45, "high": 86.68, "low": 86.18, "close": 86.54, "volume": 43379.749, "close_time": 1773352799999, "quote_volume": 3745908.70478, "trades": 18290, "taker_buy_base": 21931.688, "taker_buy_quote": 1894371.56583 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 86.54, "high": 86.6, "low": 85.96, "close": 86.3, "volume": 65974.118, "close_time": 1773356399999, "quote_volume": 5689667.54973, "trades": 23886, "taker_buy_base": 37657.159, "taker_buy_quote": 3247815.61582 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 86.3, "high": 87.23, "low": 86.28, "close": 86.84, "volume": 117108.062, "close_time": 1773359999999, "quote_volume": 10172546.69216, "trades": 38234, "taker_buy_base": 67117.818, "taker_buy_quote": 5827989.82864 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 86.83, "high": 91.14, "low": 86.71, "close": 89.78, "volume": 781802.591, "close_time": 1773363599999, "quote_volume": 70097326.46869, "trades": 245666, "taker_buy_base": 388127.011, "taker_buy_quote": 34742927.49334 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 89.77, "high": 90.74, "low": 89.77, "close": 90.45, "volume": 292699.981, "close_time": 1773367199999, "quote_volume": 26403711.59528, "trades": 101606, "taker_buy_base": 149646.302, "taker_buy_quote": 13500464.35041 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 90.46, "high": 90.59, "low": 88.93, "close": 89.09, "volume": 203686.501, "close_time": 1773370799999, "quote_volume": 18283425.8987, "trades": 69526, "taker_buy_base": 76718.717, "taker_buy_quote": 6884409.50541 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 89.08, "high": 89.98, "low": 88.89, "close": 89.69, "volume": 141724.039, "close_time": 1773374399999, "quote_volume": 12676299.17587, "trades": 43451, "taker_buy_base": 79405.749, "taker_buy_quote": 7102882.20619 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 89.7, "high": 89.74, "low": 89.19, "close": 89.35, "volume": 73707.147, "close_time": 1773377999999, "quote_volume": 6590343.10667, "trades": 27057, "taker_buy_base": 37216.981, "taker_buy_quote": 3328090.13589 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 89.34, "high": 89.47, "low": 88.87, "close": 89.09, "volume": 128059.749, "close_time": 1773381599999, "quote_volume": 11414526.10648, "trades": 30565, "taker_buy_base": 53823.563, "taker_buy_quote": 4798217.24855 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 89.09, "high": 89.22, "low": 88.27, "close": 88.4, "volume": 121530.81, "close_time": 1773385199999, "quote_volume": 10776123.65436, "trades": 34275, "taker_buy_base": 52865.491, "taker_buy_quote": 4688833.89548 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 88.41, "high": 88.97, "low": 88.15, "close": 88.68, "volume": 163550.146, "close_time": 1773388799999, "quote_volume": 14481973.28213, "trades": 41428, "taker_buy_base": 91812.084, "taker_buy_quote": 8131036.84154 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 88.68, "high": 89.67, "low": 88.32, "close": 89.16, "volume": 158340.177, "close_time": 1773392399999, "quote_volume": 14101847.49463, "trades": 49212, "taker_buy_base": 87260.86, "taker_buy_quote": 7770841.70076 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 89.15, "high": 89.65, "low": 88.79, "close": 89.5, "volume": 94880.868, "close_time": 1773395999999, "quote_volume": 8473621.01481, "trades": 38357, "taker_buy_base": 50247.219, "taker_buy_quote": 4487741.87289 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 89.5, "high": 90.31, "low": 89.46, "close": 90.19, "volume": 218252.637, "close_time": 1773399599999, "quote_volume": 19631508.71643, "trades": 51715, "taker_buy_base": 101023.861, "taker_buy_quote": 9081055.83344 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 90.2, "high": 90.45, "low": 89.97, "close": 90.33, "volume": 117541.108, "close_time": 1773403199999, "quote_volume": 10600598.57956, "trades": 36566, "taker_buy_base": 49158.93, "taker_buy_quote": 4434090.57706 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 90.32, "high": 91.38, "low": 90.14, "close": 91.0, "volume": 224030.936, "close_time": 1773406799999, "quote_volume": 20307819.67144, "trades": 60367, "taker_buy_base": 136390.047, "taker_buy_quote": 12363297.868 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 91.0, "high": 92.31, "low": 90.92, "close": 91.87, "volume": 386101.366, "close_time": 1773410399999, "quote_volume": 35396257.54659, "trades": 116909, "taker_buy_base": 218597.596, "taker_buy_quote": 20045950.1589 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 91.88, "high": 92.98, "low": 90.46, "close": 90.69, "volume": 567469.055, "close_time": 1773413999999, "quote_volume": 52163554.42166, "trades": 169320, "taker_buy_base": 267929.088, "taker_buy_quote": 24646823.06442 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 90.7, "high": 91.24, "low": 89.3, "close": 89.49, "volume": 275507.331, "close_time": 1773417599999, "quote_volume": 24888382.05663, "trades": 103788, "taker_buy_base": 131124.622, "taker_buy_quote": 11850337.20088 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 89.49, "high": 89.96, "low": 88.84, "close": 89.61, "volume": 177846.091, "close_time": 1773421199999, "quote_volume": 15914188.97554, "trades": 83441, "taker_buy_base": 97510.958, "taker_buy_quote": 8726514.54461 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 89.6, "high": 90.15, "low": 88.58, "close": 88.87, "volume": 185337.804, "close_time": 1773424799999, "quote_volume": 16544153.49409, "trades": 63832, "taker_buy_base": 83740.561, "taker_buy_quote": 7480840.38588 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 88.88, "high": 89.14, "low": 88.37, "close": 88.82, "volume": 126803.537, "close_time": 1773428399999, "quote_volume": 11253557.18583, "trades": 45613, "taker_buy_base": 62829.74, "taker_buy_quote": 5577733.96107 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 88.82, "high": 89.05, "low": 88.39, "close": 88.92, "volume": 121476.693, "close_time": 1773431999999, "quote_volume": 10784249.33334, "trades": 42987, "taker_buy_base": 56446.514, "taker_buy_quote": 5011953.84891 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 88.91, "high": 89.11, "low": 88.54, "close": 88.91, "volume": 102313.043, "close_time": 1773435599999, "quote_volume": 9091617.54398, "trades": 24366, "taker_buy_base": 57170.424, "taker_buy_quote": 5080746.33331 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 88.91, "high": 89.16, "low": 88.34, "close": 88.56, "volume": 74797.538, "close_time": 1773439199999, "quote_volume": 6639122.66491, "trades": 25589, "taker_buy_base": 38939.363, "taker_buy_quote": 3456874.46128 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 88.56, "high": 88.66, "low": 87.73, "close": 88.01, "volume": 142064.468, "close_time": 1773442799999, "quote_volume": 12507515.59383, "trades": 46241, "taker_buy_base": 55121.359, "taker_buy_quote": 4850957.99957 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 88.01, "high": 88.26, "low": 87.8, "close": 88.18, "volume": 60855.001, "close_time": 1773446399999, "quote_volume": 5361138.7659, "trades": 21612, "taker_buy_base": 38183.917, "taker_buy_quote": 3363940.16965 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 88.17, "high": 88.39, "low": 87.84, "close": 87.94, "volume": 71977.285, "close_time": 1773449999999, "quote_volume": 6337682.71222, "trades": 25690, "taker_buy_base": 32373.042, "taker_buy_quote": 2851581.81612 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 87.94, "high": 88.38, "low": 87.79, "close": 88.23, "volume": 110581.474, "close_time": 1773453599999, "quote_volume": 9741353.46957, "trades": 25450, "taker_buy_base": 36521.045, "taker_buy_quote": 3217732.53549 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 88.24, "high": 88.32, "low": 88.0, "close": 88.23, "volume": 40175.898, "close_time": 1773457199999, "quote_volume": 3542387.56107, "trades": 16837, "taker_buy_base": 16429.829, "taker_buy_quote": 1448648.04126 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 88.23, "high": 88.62, "low": 88.23, "close": 88.4, "volume": 54063.118, "close_time": 1773460799999, "quote_volume": 4782101.55195, "trades": 18080, "taker_buy_base": 33736.892, "taker_buy_quote": 2983999.12201 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 88.4, "high": 88.71, "low": 88.21, "close": 88.25, "volume": 73146.138, "close_time": 1773464399999, "quote_volume": 6472114.37065, "trades": 17492, "taker_buy_base": 34022.204, "taker_buy_quote": 3010678.96982 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 88.26, "high": 88.41, "low": 87.89, "close": 88.08, "volume": 65563.426, "close_time": 1773467999999, "quote_volume": 5778250.39322, "trades": 18892, "taker_buy_base": 28525.582, "taker_buy_quote": 2514386.65128 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 88.08, "high": 88.1, "low": 86.92, "close": 87.25, "volume": 133158.293, "close_time": 1773471599999, "quote_volume": 11636538.23709, "trades": 36174, "taker_buy_base": 54230.472, "taker_buy_quote": 4738832.94296 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 87.26, "high": 87.45, "low": 87.18, "close": 87.33, "volume": 60006.169, "close_time": 1773475199999, "quote_volume": 5240132.40071, "trades": 16648, "taker_buy_base": 34494.053, "taker_buy_quote": 3012275.1056 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 87.32, "high": 87.55, "low": 87.08, "close": 87.15, "volume": 72572.647, "close_time": 1773478799999, "quote_volume": 6337173.85876, "trades": 17978, "taker_buy_base": 34190.228, "taker_buy_quote": 2985287.85039 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 87.16, "high": 87.31, "low": 86.65, "close": 86.85, "volume": 77235.994, "close_time": 1773482399999, "quote_volume": 6720870.77549, "trades": 21103, "taker_buy_base": 39627.309, "taker_buy_quote": 3448748.40232 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 86.84, "high": 86.93, "low": 86.51, "close": 86.65, "volume": 62019.555, "close_time": 1773485999999, "quote_volume": 5377112.84278, "trades": 21018, "taker_buy_base": 35538.204, "taker_buy_quote": 3081367.11793 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 86.65, "high": 87.01, "low": 86.64, "close": 86.96, "volume": 71648.582, "close_time": 1773489599999, "quote_volume": 6221555.81392, "trades": 17027, "taker_buy_base": 52153.347, "taker_buy_quote": 4528460.83926 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 86.95, "high": 87.13, "low": 86.81, "close": 87.11, "volume": 67799.127, "close_time": 1773493199999, "quote_volume": 5896675.8369, "trades": 18467, "taker_buy_base": 41739.331, "taker_buy_quote": 3630362.17651 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 87.1, "high": 87.36, "low": 87.03, "close": 87.11, "volume": 45078.876, "close_time": 1773496799999, "quote_volume": 3930075.56769, "trades": 15555, "taker_buy_base": 25102.36, "taker_buy_quote": 2188593.40662 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 87.11, "high": 87.24, "low": 86.63, "close": 86.72, "volume": 82438.383, "close_time": 1773500399999, "quote_volume": 7164608.26214, "trades": 21055, "taker_buy_base": 32251.831, "taker_buy_quote": 2802269.373 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 86.72, "high": 86.92, "low": 86.63, "close": 86.72, "volume": 48750.061, "close_time": 1773503999999, "quote_volume": 4230636.25459, "trades": 19359, "taker_buy_base": 23259.107, "taker_buy_quote": 2018677.0245 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 86.72, "high": 87.13, "low": 86.62, "close": 87.07, "volume": 38599.297, "close_time": 1773507599999, "quote_volume": 3353978.71956, "trades": 14665, "taker_buy_base": 24386.033, "taker_buy_quote": 2118786.22018 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 87.07, "high": 87.09, "low": 86.84, "close": 86.9, "volume": 24472.038, "close_time": 1773511199999, "quote_volume": 2128537.12833, "trades": 10919, "taker_buy_base": 11557.387, "taker_buy_quote": 1005233.88114 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 86.89, "high": 87.11, "low": 86.79, "close": 87.04, "volume": 25019.028, "close_time": 1773514799999, "quote_volume": 2174694.76204, "trades": 8723, "taker_buy_base": 13043.82, "taker_buy_quote": 1133765.38396 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 87.03, "high": 87.1, "low": 86.9, "close": 87.0, "volume": 34686.957, "close_time": 1773518399999, "quote_volume": 3017935.51822, "trades": 10201, "taker_buy_base": 20251.3, "taker_buy_quote": 1761915.62287 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 87.01, "high": 87.18, "low": 86.87, "close": 87.08, "volume": 30651.475, "close_time": 1773521999999, "quote_volume": 2666050.29517, "trades": 10722, "taker_buy_base": 20175.546, "taker_buy_quote": 1754949.28113 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 87.09, "high": 87.35, "low": 86.87, "close": 87.28, "volume": 33747.697, "close_time": 1773525599999, "quote_volume": 2940147.2625, "trades": 15161, "taker_buy_base": 18381.752, "taker_buy_quote": 1601671.02767 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 87.29, "high": 87.46, "low": 87.22, "close": 87.31, "volume": 53866.103, "close_time": 1773529199999, "quote_volume": 4704324.80975, "trades": 21713, "taker_buy_base": 26723.639, "taker_buy_quote": 2333855.56745 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 87.32, "high": 88.16, "low": 87.32, "close": 88.03, "volume": 120885.418, "close_time": 1773532799999, "quote_volume": 10628112.10014, "trades": 33861, "taker_buy_base": 64248.745, "taker_buy_quote": 5647907.47178 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 88.04, "high": 88.21, "low": 87.67, "close": 87.76, "volume": 55005.092, "close_time": 1773536399999, "quote_volume": 4837236.48871, "trades": 22397, "taker_buy_base": 23376.447, "taker_buy_quote": 2055976.61932 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 87.75, "high": 87.92, "low": 87.58, "close": 87.69, "volume": 33332.202, "close_time": 1773539999999, "quote_volume": 2924269.53794, "trades": 19874, "taker_buy_base": 15128.241, "taker_buy_quote": 1327198.02659 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 87.69, "high": 88.65, "low": 87.68, "close": 88.3, "volume": 119402.83, "close_time": 1773543599999, "quote_volume": 10527403.04847, "trades": 40419, "taker_buy_base": 58697.139, "taker_buy_quote": 5175101.89648 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 88.3, "high": 88.43, "low": 87.7, "close": 87.86, "volume": 64498.478, "close_time": 1773547199999, "quote_volume": 5673718.83204, "trades": 22403, "taker_buy_base": 29401.347, "taker_buy_quote": 2585915.31466 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 87.86, "high": 88.33, "low": 87.85, "close": 88.32, "volume": 43304.159, "close_time": 1773550799999, "quote_volume": 3816256.28941, "trades": 19413, "taker_buy_base": 22365.972, "taker_buy_quote": 1970785.46342 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 88.32, "high": 88.66, "low": 88.11, "close": 88.31, "volume": 107511.493, "close_time": 1773554399999, "quote_volume": 9511182.05533, "trades": 25393, "taker_buy_base": 64389.632, "taker_buy_quote": 5695727.37566 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 88.32, "high": 88.59, "low": 88.09, "close": 88.35, "volume": 87223.295, "close_time": 1773557999999, "quote_volume": 7699352.77893, "trades": 16080, "taker_buy_base": 44871.014, "taker_buy_quote": 3959660.37523 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 88.35, "high": 88.53, "low": 88.11, "close": 88.22, "volume": 46860.933, "close_time": 1773561599999, "quote_volume": 4139657.40088, "trades": 16419, "taker_buy_base": 27751.973, "taker_buy_quote": 2451703.99497 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 88.22, "high": 88.52, "low": 88.14, "close": 88.5, "volume": 57963.047, "close_time": 1773565199999, "quote_volume": 5121634.00147, "trades": 17317, "taker_buy_base": 34875.912, "taker_buy_quote": 3081518.88425 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 88.49, "high": 88.88, "low": 88.42, "close": 88.54, "volume": 62813.234, "close_time": 1773568799999, "quote_volume": 5569756.432, "trades": 23167, "taker_buy_base": 33595.92, "taker_buy_quote": 2979124.08467 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 88.55, "high": 88.71, "low": 88.38, "close": 88.47, "volume": 29081.054, "close_time": 1773572399999, "quote_volume": 2574332.13795, "trades": 12327, "taker_buy_base": 14276.322, "taker_buy_quote": 1263771.42697 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 88.48, "high": 88.68, "low": 88.24, "close": 88.55, "volume": 40797.882, "close_time": 1773575999999, "quote_volume": 3606717.76103, "trades": 14586, "taker_buy_base": 16395.624, "taker_buy_quote": 1449170.34508 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 88.56, "high": 88.56, "low": 88.19, "close": 88.26, "volume": 38350.67, "close_time": 1773579599999, "quote_volume": 3386984.01889, "trades": 37668, "taker_buy_base": 17378.006, "taker_buy_quote": 1534736.68514 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 88.27, "high": 88.4, "low": 87.36, "close": 87.85, "volume": 142377.54, "close_time": 1773583199999, "quote_volume": 12495597.69143, "trades": 43353, "taker_buy_base": 65692.809, "taker_buy_quote": 5764120.64864 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 87.84, "high": 88.0, "low": 87.57, "close": 87.97, "volume": 48107.156, "close_time": 1773586799999, "quote_volume": 4224118.72568, "trades": 19643, "taker_buy_base": 27839.771, "taker_buy_quote": 2444818.65867 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 87.98, "high": 88.12, "low": 87.77, "close": 87.9, "volume": 29254.385, "close_time": 1773590399999, "quote_volume": 2573117.94473, "trades": 13717, "taker_buy_base": 15366.645, "taker_buy_quote": 1351704.80848 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 87.9, "high": 88.05, "low": 87.45, "close": 87.55, "volume": 46110.269, "close_time": 1773593999999, "quote_volume": 4044343.38959, "trades": 18907, "taker_buy_base": 23151.629, "taker_buy_quote": 2031104.96812 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 87.55, "high": 88.8, "low": 87.5, "close": 88.43, "volume": 62720.93, "close_time": 1773597599999, "quote_volume": 5532820.79757, "trades": 28367, "taker_buy_base": 36086.19, "taker_buy_quote": 3182723.55607 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 88.44, "high": 88.69, "low": 87.85, "close": 87.92, "volume": 101328.805, "close_time": 1773601199999, "quote_volume": 8958119.39075, "trades": 36149, "taker_buy_base": 41436.901, "taker_buy_quote": 3661493.65318 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 87.92, "high": 88.29, "low": 87.82, "close": 88.19, "volume": 55175.366, "close_time": 1773604799999, "quote_volume": 4859025.85712, "trades": 23138, "taker_buy_base": 31344.769, "taker_buy_quote": 2760542.27396 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 88.19, "high": 89.0, "low": 87.98, "close": 88.76, "volume": 84397.3, "close_time": 1773608399999, "quote_volume": 7478339.3602, "trades": 30853, "taker_buy_base": 51480.085, "taker_buy_quote": 4563186.21351 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 88.76, "high": 90.3, "low": 88.56, "close": 90.0, "volume": 162489.769, "close_time": 1773611999999, "quote_volume": 14542086.60473, "trades": 62577, "taker_buy_base": 99462.596, "taker_buy_quote": 8908989.40891 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 90.0, "high": 92.93, "low": 89.84, "close": 92.64, "volume": 658611.089, "close_time": 1773615599999, "quote_volume": 60166683.46868, "trades": 163499, "taker_buy_base": 416265.132, "taker_buy_quote": 37999954.54389 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 92.65, "high": 93.23, "low": 91.61, "close": 92.3, "volume": 437830.127, "close_time": 1773619199999, "quote_volume": 40504734.49148, "trades": 156859, "taker_buy_base": 215238.448, "taker_buy_quote": 19922304.64059 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 92.31, "high": 93.06, "low": 91.88, "close": 92.01, "volume": 259086.705, "close_time": 1773622799999, "quote_volume": 23944988.8098, "trades": 106532, "taker_buy_base": 127992.611, "taker_buy_quote": 11830851.33917 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 92.02, "high": 92.25, "low": 91.49, "close": 92.11, "volume": 180226.11, "close_time": 1773626399999, "quote_volume": 16545660.12669, "trades": 81022, "taker_buy_base": 104584.111, "taker_buy_quote": 9599620.28064 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 92.11, "high": 92.28, "low": 91.18, "close": 91.48, "volume": 116121.238, "close_time": 1773629999999, "quote_volume": 10647208.76302, "trades": 47591, "taker_buy_base": 49716.33, "taker_buy_quote": 4558750.92547 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 91.48, "high": 94.0, "low": 91.27, "close": 93.16, "volume": 458891.09, "close_time": 1773633599999, "quote_volume": 42741164.0428, "trades": 144459, "taker_buy_base": 260490.329, "taker_buy_quote": 24262151.28407 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 93.17, "high": 94.24, "low": 92.94, "close": 93.62, "volume": 312953.898, "close_time": 1773637199999, "quote_volume": 29242357.20947, "trades": 100937, "taker_buy_base": 179147.366, "taker_buy_quote": 16746299.27448 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 93.63, "high": 94.32, "low": 93.21, "close": 94.04, "volume": 292011.033, "close_time": 1773640799999, "quote_volume": 27414802.69034, "trades": 89574, "taker_buy_base": 168681.824, "taker_buy_quote": 15837315.076 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 94.05, "high": 94.05, "low": 93.15, "close": 93.4, "volume": 224747.841, "close_time": 1773644399999, "quote_volume": 21035637.51421, "trades": 49927, "taker_buy_base": 118597.689, "taker_buy_quote": 11100180.35189 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 93.41, "high": 93.86, "low": 93.32, "close": 93.56, "volume": 145371.565, "close_time": 1773647999999, "quote_volume": 13608199.59347, "trades": 37969, "taker_buy_base": 84087.074, "taker_buy_quote": 7872756.11967 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 93.56, "high": 94.02, "low": 92.57, "close": 92.86, "volume": 167100.649, "close_time": 1773651599999, "quote_volume": 15573340.52483, "trades": 68001, "taker_buy_base": 71684.925, "taker_buy_quote": 6686031.79708 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 92.86, "high": 93.47, "low": 92.73, "close": 93.29, "volume": 97496.348, "close_time": 1773655199999, "quote_volume": 9078322.92116, "trades": 34090, "taker_buy_base": 55999.012, "taker_buy_quote": 5214537.92747 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 93.3, "high": 93.96, "low": 93.26, "close": 93.9, "volume": 109568.569, "close_time": 1773658799999, "quote_volume": 10251825.61206, "trades": 37234, "taker_buy_base": 74285.509, "taker_buy_quote": 6951876.90387 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 93.9, "high": 93.99, "low": 93.53, "close": 93.75, "volume": 78824.842, "close_time": 1773662399999, "quote_volume": 7393338.15146, "trades": 25417, "taker_buy_base": 39605.699, "taker_buy_quote": 3714979.36368 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 93.75, "high": 94.2, "low": 93.4, "close": 93.77, "volume": 226479.987, "close_time": 1773665999999, "quote_volume": 21257552.97221, "trades": 49711, "taker_buy_base": 120958.811, "taker_buy_quote": 11358968.90069 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 93.78, "high": 95.13, "low": 93.43, "close": 93.68, "volume": 390863.053, "close_time": 1773669599999, "quote_volume": 36863159.43394, "trades": 105662, "taker_buy_base": 205132.86, "taker_buy_quote": 19365256.51741 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 93.68, "high": 94.54, "low": 92.37, "close": 93.6, "volume": 521940.608, "close_time": 1773673199999, "quote_volume": 48664307.91563, "trades": 143116, "taker_buy_base": 207093.575, "taker_buy_quote": 19308915.61968 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 93.61, "high": 94.35, "low": 93.09, "close": 93.2, "volume": 384587.906, "close_time": 1773676799999, "quote_volume": 36079650.70358, "trades": 88799, "taker_buy_base": 145491.086, "taker_buy_quote": 13643240.16314 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 93.2, "high": 94.06, "low": 93.13, "close": 93.81, "volume": 248258.917, "close_time": 1773680399999, "quote_volume": 23250531.8751, "trades": 59733, "taker_buy_base": 128769.334, "taker_buy_quote": 12048406.74264 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 93.82, "high": 94.4, "low": 93.7, "close": 94.08, "volume": 150409.15, "close_time": 1773683999999, "quote_volume": 14138574.27351, "trades": 55594, "taker_buy_base": 90284.592, "taker_buy_quote": 8487755.17043 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 94.08, "high": 95.09, "low": 94.05, "close": 94.38, "volume": 226550.375, "close_time": 1773687599999, "quote_volume": 21445730.72451, "trades": 62940, "taker_buy_base": 130564.603, "taker_buy_quote": 12360738.29629 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 94.39, "high": 95.48, "low": 94.16, "close": 95.21, "volume": 207797.032, "close_time": 1773691199999, "quote_volume": 19752776.75256, "trades": 70587, "taker_buy_base": 120776.172, "taker_buy_quote": 11482076.24101 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 95.21, "high": 95.97, "low": 95.06, "close": 95.78, "volume": 158562.836, "close_time": 1773694799999, "quote_volume": 15159211.51097, "trades": 46389, "taker_buy_base": 91671.606, "taker_buy_quote": 8764677.70054 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 95.77, "high": 96.88, "low": 95.5, "close": 96.17, "volume": 233033.253, "close_time": 1773698399999, "quote_volume": 22415641.40198, "trades": 74449, "taker_buy_base": 140451.668, "taker_buy_quote": 13509889.36375 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 96.17, "high": 97.68, "low": 96.17, "close": 96.37, "volume": 244973.655, "close_time": 1773701999999, "quote_volume": 23727867.71945, "trades": 83604, "taker_buy_base": 136979.401, "taker_buy_quote": 13275071.18009 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 96.36, "high": 96.47, "low": 95.41, "close": 96.2, "volume": 185793.961, "close_time": 1773705599999, "quote_volume": 17818282.89904, "trades": 49754, "taker_buy_base": 86814.157, "taker_buy_quote": 8327843.10339 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 96.19, "high": 96.95, "low": 95.13, "close": 95.49, "volume": 283437.372, "close_time": 1773709199999, "quote_volume": 27198547.4342, "trades": 90090, "taker_buy_base": 155869.551, "taker_buy_quote": 14967946.24661 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 95.49, "high": 96.09, "low": 94.95, "close": 95.72, "volume": 222433.889, "close_time": 1773712799999, "quote_volume": 21258376.49607, "trades": 78114, "taker_buy_base": 124457.002, "taker_buy_quote": 11898730.68159 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 95.72, "high": 95.77, "low": 94.88, "close": 95.15, "volume": 103613.227, "close_time": 1773716399999, "quote_volume": 9867204.60194, "trades": 39950, "taker_buy_base": 49375.91, "taker_buy_quote": 4702923.79431 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 95.14, "high": 95.29, "low": 93.71, "close": 94.07, "volume": 214697.28, "close_time": 1773719999999, "quote_volume": 20258091.59835, "trades": 62997, "taker_buy_base": 79213.816, "taker_buy_quote": 7477095.76943 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 94.07, "high": 94.28, "low": 93.2, "close": 93.8, "volume": 138298.247, "close_time": 1773723599999, "quote_volume": 12964588.57994, "trades": 43438, "taker_buy_base": 49687.11, "taker_buy_quote": 4659148.91971 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 93.8, "high": 94.1, "low": 93.36, "close": 93.8, "volume": 82496.31, "close_time": 1773727199999, "quote_volume": 7736184.05474, "trades": 34672, "taker_buy_base": 36866.722, "taker_buy_quote": 3457078.91256 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 93.8, "high": 94.3, "low": 93.47, "close": 93.89, "volume": 90874.811, "close_time": 1773730799999, "quote_volume": 8538792.24888, "trades": 30660, "taker_buy_base": 41231.712, "taker_buy_quote": 3875594.51029 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 93.9, "high": 94.66, "low": 93.87, "close": 94.44, "volume": 78265.31, "close_time": 1773734399999, "quote_volume": 7386481.41762, "trades": 25163, "taker_buy_base": 48522.459, "taker_buy_quote": 4580293.11479 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 94.43, "high": 94.95, "low": 94.29, "close": 94.41, "volume": 84102.321, "close_time": 1773737999999, "quote_volume": 7959335.98611, "trades": 33686, "taker_buy_base": 45285.288, "taker_buy_quote": 4287359.93361 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 94.41, "high": 95.09, "low": 93.69, "close": 93.9, "volume": 150777.279, "close_time": 1773741599999, "quote_volume": 14242204.25251, "trades": 44438, "taker_buy_base": 67310.93, "taker_buy_quote": 6361292.38002 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 93.9, "high": 94.06, "low": 93.25, "close": 93.57, "volume": 96721.233, "close_time": 1773745199999, "quote_volume": 9059234.85448, "trades": 38517, "taker_buy_base": 43852.846, "taker_buy_quote": 4106890.57661 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 93.58, "high": 93.91, "low": 93.4, "close": 93.66, "volume": 82684.117, "close_time": 1773748799999, "quote_volume": 7750048.08012, "trades": 31983, "taker_buy_base": 46255.149, "taker_buy_quote": 4335736.70911 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 93.67, "high": 94.08, "low": 93.15, "close": 93.42, "volume": 82757.453, "close_time": 1773752399999, "quote_volume": 7743741.20708, "trades": 40928, "taker_buy_base": 37091.816, "taker_buy_quote": 3472173.68029 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 93.41, "high": 94.56, "low": 93.35, "close": 93.8, "volume": 149522.224, "close_time": 1773755999999, "quote_volume": 14038649.80352, "trades": 70386, "taker_buy_base": 73385.916, "taker_buy_quote": 6890748.53961 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 93.8, "high": 94.68, "low": 93.5, "close": 94.5, "volume": 123788.354, "close_time": 1773759599999, "quote_volume": 11664576.16572, "trades": 73603, "taker_buy_base": 68434.677, "taker_buy_quote": 6449982.55773 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 94.5, "high": 95.13, "low": 93.25, "close": 93.82, "volume": 167269.698, "close_time": 1773763199999, "quote_volume": 15737744.16964, "trades": 88599, "taker_buy_base": 80818.038, "taker_buy_quote": 7609047.22534 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 93.82, "high": 94.79, "low": 93.72, "close": 94.39, "volume": 111228.548, "close_time": 1773766799999, "quote_volume": 10495998.27002, "trades": 51160, "taker_buy_base": 52552.779, "taker_buy_quote": 4959202.00532 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 94.39, "high": 94.72, "low": 94.15, "close": 94.57, "volume": 73681.594, "close_time": 1773770399999, "quote_volume": 6961459.28866, "trades": 33456, "taker_buy_base": 36016.875, "taker_buy_quote": 3402696.77199 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 94.57, "high": 95.59, "low": 94.45, "close": 95.32, "volume": 111610.271, "close_time": 1773773999999, "quote_volume": 10619304.8466, "trades": 45144, "taker_buy_base": 62059.556, "taker_buy_quote": 5904685.31927 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 95.33, "high": 95.57, "low": 94.61, "close": 94.67, "volume": 99645.456, "close_time": 1773777599999, "quote_volume": 9472905.79182, "trades": 43014, "taker_buy_base": 47558.334, "taker_buy_quote": 4521395.65658 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 94.66, "high": 95.03, "low": 94.41, "close": 94.9, "volume": 57213.595, "close_time": 1773781199999, "quote_volume": 5419524.98998, "trades": 21743, "taker_buy_base": 31735.549, "taker_buy_quote": 3006676.19348 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 94.89, "high": 95.46, "low": 94.84, "close": 95.26, "volume": 47584.894, "close_time": 1773784799999, "quote_volume": 4529952.08296, "trades": 27853, "taker_buy_base": 23195.065, "taker_buy_quote": 2208316.27635 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 95.27, "high": 95.62, "low": 94.59, "close": 95.33, "volume": 114073.088, "close_time": 1773788399999, "quote_volume": 10859967.69061, "trades": 37928, "taker_buy_base": 53107.639, "taker_buy_quote": 5058127.60287 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 95.32, "high": 95.44, "low": 94.58, "close": 94.62, "volume": 66781.015, "close_time": 1773791999999, "quote_volume": 6338801.04295, "trades": 25091, "taker_buy_base": 22037.583, "taker_buy_quote": 2092629.73055 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 94.61, "high": 94.93, "low": 94.1, "close": 94.53, "volume": 83553.595, "close_time": 1773795599999, "quote_volume": 7894261.27951, "trades": 37480, "taker_buy_base": 44389.601, "taker_buy_quote": 4196551.76389 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 94.54, "high": 94.93, "low": 94.32, "close": 94.43, "volume": 53801.001, "close_time": 1773799199999, "quote_volume": 5094176.77116, "trades": 31100, "taker_buy_base": 25057.795, "taker_buy_quote": 2373238.70055 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 94.43, "high": 95.23, "low": 94.41, "close": 94.94, "volume": 60158.536, "close_time": 1773802799999, "quote_volume": 5708024.43101, "trades": 31628, "taker_buy_base": 33131.663, "taker_buy_quote": 3143983.28969 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 94.94, "high": 95.65, "low": 94.82, "close": 95.05, "volume": 57186.508, "close_time": 1773806399999, "quote_volume": 5446852.83082, "trades": 24090, "taker_buy_base": 34227.965, "taker_buy_quote": 3261714.20013 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 95.06, "high": 95.12, "low": 94.0, "close": 94.13, "volume": 122330.349, "close_time": 1773809999999, "quote_volume": 11546361.72837, "trades": 34310, "taker_buy_base": 43807.063, "taker_buy_quote": 4132157.1711 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 94.13, "high": 94.39, "low": 93.72, "close": 93.92, "volume": 94114.902, "close_time": 1773813599999, "quote_volume": 8853976.60248, "trades": 36026, "taker_buy_base": 48215.217, "taker_buy_quote": 4537296.60063 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 93.92, "high": 94.64, "low": 93.92, "close": 94.21, "volume": 32296.467, "close_time": 1773817199999, "quote_volume": 3045392.15349, "trades": 19372, "taker_buy_base": 17167.531, "taker_buy_quote": 1618551.62321 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 94.22, "high": 94.3, "low": 93.83, "close": 93.95, "volume": 77208.886, "close_time": 1773820799999, "quote_volume": 7259814.07988, "trades": 19810, "taker_buy_base": 38492.422, "taker_buy_quote": 3619109.00036 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 93.95, "high": 94.26, "low": 93.94, "close": 94.04, "volume": 143876.437, "close_time": 1773824399999, "quote_volume": 13543548.19812, "trades": 29956, "taker_buy_base": 40985.528, "taker_buy_quote": 3857938.22077 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 94.04, "high": 94.44, "low": 93.95, "close": 94.28, "volume": 41873.834, "close_time": 1773827999999, "quote_volume": 3946962.68958, "trades": 23870, "taker_buy_base": 25398.664, "taker_buy_quote": 2394163.86257 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 94.28, "high": 94.43, "low": 93.51, "close": 93.86, "volume": 61539.605, "close_time": 1773831599999, "quote_volume": 5778370.05492, "trades": 28734, "taker_buy_base": 24537.371, "taker_buy_quote": 2304876.17508 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 93.85, "high": 94.08, "low": 91.82, "close": 92.0, "volume": 398489.14, "close_time": 1773835199999, "quote_volume": 36827018.55449, "trades": 131847, "taker_buy_base": 202414.819, "taker_buy_quote": 18698511.48515 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 92.0, "high": 92.03, "low": 90.31, "close": 90.43, "volume": 329039.565, "close_time": 1773838799999, "quote_volume": 29968920.16499, "trades": 113491, "taker_buy_base": 128985.149, "taker_buy_quote": 11746373.17829 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 90.43, "high": 90.75, "low": 89.9, "close": 90.32, "volume": 224420.912, "close_time": 1773842399999, "quote_volume": 20278376.34926, "trades": 115211, "taker_buy_base": 109987.485, "taker_buy_quote": 9942846.78918 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 90.32, "high": 90.4, "low": 88.85, "close": 88.96, "volume": 316126.804, "close_time": 1773845999999, "quote_volume": 28311031.56601, "trades": 117941, "taker_buy_base": 151380.814, "taker_buy_quote": 13555228.2975 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 88.95, "high": 89.49, "low": 88.55, "close": 89.37, "volume": 252007.921, "close_time": 1773849599999, "quote_volume": 22450379.20614, "trades": 75790, "taker_buy_base": 137594.411, "taker_buy_quote": 12265069.07578 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 89.36, "high": 89.36, "low": 88.61, "close": 88.97, "volume": 152656.968, "close_time": 1773853199999, "quote_volume": 13583606.4077, "trades": 58453, "taker_buy_base": 58827.16, "taker_buy_quote": 5234068.0162 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 88.97, "high": 90.36, "low": 88.83, "close": 89.94, "volume": 223980.805, "close_time": 1773856799999, "quote_volume": 20129657.52917, "trades": 66890, "taker_buy_base": 114073.837, "taker_buy_quote": 10241762.029 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 89.94, "high": 90.86, "low": 89.38, "close": 89.58, "volume": 185763.514, "close_time": 1773860399999, "quote_volume": 16768706.43413, "trades": 110198, "taker_buy_base": 100367.923, "taker_buy_quote": 9063598.18117 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 89.58, "high": 90.07, "low": 89.44, "close": 89.71, "volume": 72107.455, "close_time": 1773863999999, "quote_volume": 6472226.55264, "trades": 40377, "taker_buy_base": 41965.723, "taker_buy_quote": 3767190.77726 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 89.7, "high": 90.13, "low": 88.99, "close": 89.99, "volume": 109988.962, "close_time": 1773867599999, "quote_volume": 9849039.97886, "trades": 36812, "taker_buy_base": 68758.076, "taker_buy_quote": 6160986.41523 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 89.99, "high": 90.62, "low": 89.94, "close": 90.47, "volume": 62582.031, "close_time": 1773871199999, "quote_volume": 5653688.94175, "trades": 24731, "taker_buy_base": 36083.112, "taker_buy_quote": 3259647.00447 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 90.46, "high": 90.48, "low": 89.92, "close": 90.02, "volume": 90116.209, "close_time": 1773874799999, "quote_volume": 8131483.88107, "trades": 23707, "taker_buy_base": 50246.409, "taker_buy_quote": 4534959.32873 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 90.02, "high": 90.16, "low": 89.69, "close": 90.08, "volume": 48641.152, "close_time": 1773878399999, "quote_volume": 4375528.99971, "trades": 21020, "taker_buy_base": 29282.155, "taker_buy_quote": 2634203.89027 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 90.07, "high": 90.3, "low": 89.82, "close": 90.11, "volume": 46120.613, "close_time": 1773881999999, "quote_volume": 4153804.34476, "trades": 22925, "taker_buy_base": 25552.49, "taker_buy_quote": 2301559.25962 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 90.11, "high": 90.38, "low": 89.92, "close": 90.19, "volume": 48869.649, "close_time": 1773885599999, "quote_volume": 4407755.65659, "trades": 21405, "taker_buy_base": 25059.791, "taker_buy_quote": 2260979.20479 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 90.18, "high": 90.39, "low": 89.79, "close": 89.99, "volume": 37552.218, "close_time": 1773889199999, "quote_volume": 3385948.75094, "trades": 22157, "taker_buy_base": 18359.909, "taker_buy_quote": 1655876.29353 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 89.99, "high": 91.41, "low": 89.92, "close": 90.74, "volume": 139276.39, "close_time": 1773892799999, "quote_volume": 12660021.14592, "trades": 44681, "taker_buy_base": 82582.21, "taker_buy_quote": 7506760.8637 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 90.74, "high": 90.74, "low": 89.75, "close": 89.91, "volume": 110340.258, "close_time": 1773896399999, "quote_volume": 9946675.68229, "trades": 35494, "taker_buy_base": 45410.133, "taker_buy_quote": 4093238.85516 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 89.91, "high": 90.11, "low": 89.66, "close": 89.76, "volume": 59591.973, "close_time": 1773899999999, "quote_volume": 5358349.33814, "trades": 21713, "taker_buy_base": 33848.285, "taker_buy_quote": 3044440.88805 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 89.77, "high": 90.12, "low": 89.52, "close": 89.86, "volume": 75452.788, "close_time": 1773903599999, "quote_volume": 6782165.53504, "trades": 30950, "taker_buy_base": 31998.883, "taker_buy_quote": 2877296.88845 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 89.87, "high": 90.05, "low": 88.63, "close": 89.42, "volume": 202158.079, "close_time": 1773907199999, "quote_volume": 18066041.26077, "trades": 64502, "taker_buy_base": 81477.735, "taker_buy_quote": 7285941.28577 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 89.41, "high": 89.64, "low": 89.09, "close": 89.34, "volume": 75679.599, "close_time": 1773910799999, "quote_volume": 6763242.25757, "trades": 38120, "taker_buy_base": 38349.401, "taker_buy_quote": 3427935.24774 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 89.35, "high": 90.39, "low": 89.17, "close": 90.2, "volume": 143688.439, "close_time": 1773914399999, "quote_volume": 12905792.81643, "trades": 45531, "taker_buy_base": 87690.2, "taker_buy_quote": 7879029.28223 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 90.19, "high": 90.48, "low": 89.78, "close": 89.81, "volume": 76729.913, "close_time": 1773917999999, "quote_volume": 6915974.758, "trades": 23780, "taker_buy_base": 42975.504, "taker_buy_quote": 3874037.41555 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 89.81, "high": 90.03, "low": 89.47, "close": 89.62, "volume": 52020.688, "close_time": 1773921599999, "quote_volume": 4669510.22847, "trades": 20708, "taker_buy_base": 25878.544, "taker_buy_quote": 2323537.34187 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 89.62, "high": 89.62, "low": 88.03, "close": 88.11, "volume": 163403.702, "close_time": 1773925199999, "quote_volume": 14521520.38356, "trades": 49219, "taker_buy_base": 57813.456, "taker_buy_quote": 5133772.52525 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 88.11, "high": 88.74, "low": 87.55, "close": 88.52, "volume": 300882.59, "close_time": 1773928799999, "quote_volume": 26499266.59475, "trades": 110961, "taker_buy_base": 146009.538, "taker_buy_quote": 12864563.66492 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 88.52, "high": 88.9, "low": 87.45, "close": 88.23, "volume": 135406.721, "close_time": 1773932399999, "quote_volume": 11919246.37966, "trades": 69140, "taker_buy_base": 74488.617, "taker_buy_quote": 6558540.61492 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 88.23, "high": 88.76, "low": 87.15, "close": 87.63, "volume": 169527.342, "close_time": 1773935999999, "quote_volume": 14892721.78838, "trades": 64987, "taker_buy_base": 93466.244, "taker_buy_quote": 8214067.36603 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 87.63, "high": 87.8, "low": 87.0, "close": 87.69, "volume": 152916.464, "close_time": 1773939599999, "quote_volume": 13364434.87183, "trades": 54091, "taker_buy_base": 84537.889, "taker_buy_quote": 7389038.49426 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 87.68, "high": 88.35, "low": 87.07, "close": 88.14, "volume": 125746.156, "close_time": 1773943199999, "quote_volume": 11027522.71552, "trades": 42260, "taker_buy_base": 68457.406, "taker_buy_quote": 6004919.88365 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 88.13, "high": 88.32, "low": 87.66, "close": 88.13, "volume": 71688.212, "close_time": 1773946799999, "quote_volume": 6304260.69408, "trades": 24691, "taker_buy_base": 37403.443, "taker_buy_quote": 3289611.92287 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 88.13, "high": 89.26, "low": 88.12, "close": 88.72, "volume": 171099.084, "close_time": 1773950399999, "quote_volume": 15198110.18691, "trades": 75359, "taker_buy_base": 88666.992, "taker_buy_quote": 7875005.39768 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 88.71, "high": 89.21, "low": 88.66, "close": 88.99, "volume": 47285.133, "close_time": 1773953999999, "quote_volume": 4205676.66048, "trades": 18976, "taker_buy_base": 27034.421, "taker_buy_quote": 2404707.17677 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 88.98, "high": 89.32, "low": 88.88, "close": 89.11, "volume": 50451.599, "close_time": 1773957599999, "quote_volume": 4495291.35012, "trades": 17938, "taker_buy_base": 23928.779, "taker_buy_quote": 2132225.24691 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 89.12, "high": 89.17, "low": 88.37, "close": 88.76, "volume": 67142.826, "close_time": 1773961199999, "quote_volume": 5958508.72283, "trades": 22604, "taker_buy_base": 26682.103, "taker_buy_quote": 2367371.01975 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 88.77, "high": 89.19, "low": 88.59, "close": 88.89, "volume": 86512.488, "close_time": 1773964799999, "quote_volume": 7697862.75688, "trades": 27509, "taker_buy_base": 52516.064, "taker_buy_quote": 4672794.54605 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 88.9, "high": 89.43, "low": 88.87, "close": 89.41, "volume": 115517.781, "close_time": 1773968399999, "quote_volume": 10311401.2087, "trades": 25755, "taker_buy_base": 49792.608, "taker_buy_quote": 4443127.95028 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 89.41, "high": 89.8, "low": 89.33, "close": 89.47, "volume": 86311.253, "close_time": 1773971999999, "quote_volume": 7729394.55662, "trades": 26376, "taker_buy_base": 52654.15, "taker_buy_quote": 4715789.07445 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 89.47, "high": 89.6, "low": 88.88, "close": 89.31, "volume": 76719.431, "close_time": 1773975599999, "quote_volume": 6842047.72041, "trades": 22554, "taker_buy_base": 40292.678, "taker_buy_quote": 3593969.87768 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 89.31, "high": 89.71, "low": 89.24, "close": 89.57, "volume": 46905.05, "close_time": 1773979199999, "quote_volume": 4198726.47996, "trades": 19138, "taker_buy_base": 23087.136, "taker_buy_quote": 2066644.50063 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 89.57, "high": 89.75, "low": 88.73, "close": 89.28, "volume": 58282.758, "close_time": 1773982799999, "quote_volume": 5201450.09058, "trades": 21845, "taker_buy_base": 29430.533, "taker_buy_quote": 2628269.05676 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 89.28, "high": 89.55, "low": 88.87, "close": 89.36, "volume": 85138.884, "close_time": 1773986399999, "quote_volume": 7599590.22679, "trades": 29412, "taker_buy_base": 46135.1, "taker_buy_quote": 4119241.05401 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 89.36, "high": 89.36, "low": 88.94, "close": 89.09, "volume": 50121.692, "close_time": 1773989999999, "quote_volume": 4467715.42061, "trades": 21263, "taker_buy_base": 19898.841, "taker_buy_quote": 1773730.08872 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 89.1, "high": 89.5, "low": 88.5, "close": 89.37, "volume": 87659.839, "close_time": 1773993599999, "quote_volume": 7807095.93055, "trades": 33177, "taker_buy_base": 47784.725, "taker_buy_quote": 4259374.728 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 89.38, "high": 90.45, "low": 89.32, "close": 89.78, "volume": 183448.656, "close_time": 1773997199999, "quote_volume": 16512700.15864, "trades": 46958, "taker_buy_base": 113089.096, "taker_buy_quote": 10180858.74638 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 89.78, "high": 89.78, "low": 88.65, "close": 88.97, "volume": 195400.219, "close_time": 1774000799999, "quote_volume": 17400595.17625, "trades": 49607, "taker_buy_base": 105551.756, "taker_buy_quote": 9398747.57214 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 88.97, "high": 89.49, "low": 88.61, "close": 89.33, "volume": 68618.617, "close_time": 1774004399999, "quote_volume": 6111347.96464, "trades": 32456, "taker_buy_base": 32205.972, "taker_buy_quote": 2868935.61118 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 89.33, "high": 89.6, "low": 88.88, "close": 89.15, "volume": 80571.353, "close_time": 1774007999999, "quote_volume": 7197456.54653, "trades": 30362, "taker_buy_base": 31113.902, "taker_buy_quote": 2780157.57952 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 89.15, "high": 89.53, "low": 89.02, "close": 89.15, "volume": 61257.87, "close_time": 1774011599999, "quote_volume": 5467632.47364, "trades": 25209, "taker_buy_base": 32243.813, "taker_buy_quote": 2878451.72201 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 89.15, "high": 89.64, "low": 88.61, "close": 88.82, "volume": 139694.376, "close_time": 1774015199999, "quote_volume": 12446704.97387, "trades": 68498, "taker_buy_base": 78968.087, "taker_buy_quote": 7037266.53971 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 88.81, "high": 89.73, "low": 88.51, "close": 88.92, "volume": 169226.971, "close_time": 1774018799999, "quote_volume": 15072097.00499, "trades": 77665, "taker_buy_base": 97547.436, "taker_buy_quote": 8689766.90384 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 88.92, "high": 89.32, "low": 88.61, "close": 88.94, "volume": 169038.847, "close_time": 1774022399999, "quote_volume": 15024333.16274, "trades": 58470, "taker_buy_base": 92593.841, "taker_buy_quote": 8230015.59017 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 88.94, "high": 89.23, "low": 88.62, "close": 88.9, "volume": 63508.936, "close_time": 1774025999999, "quote_volume": 5648766.98429, "trades": 35953, "taker_buy_base": 33171.31, "taker_buy_quote": 2950518.14066 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 88.91, "high": 89.04, "low": 88.13, "close": 88.89, "volume": 87589.258, "close_time": 1774029599999, "quote_volume": 7758748.94694, "trades": 42821, "taker_buy_base": 40857.284, "taker_buy_quote": 3618680.59737 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 88.89, "high": 89.0, "low": 88.16, "close": 88.56, "volume": 64131.638, "close_time": 1774033199999, "quote_volume": 5683931.05983, "trades": 37409, "taker_buy_base": 28365.35, "taker_buy_quote": 2513918.30568 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 88.56, "high": 89.06, "low": 88.22, "close": 88.99, "volume": 42811.993, "close_time": 1774036799999, "quote_volume": 3796536.49724, "trades": 29172, "taker_buy_base": 22960.008, "taker_buy_quote": 2036974.45164 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 88.99, "high": 89.36, "low": 88.65, "close": 89.01, "volume": 62913.671, "close_time": 1774040399999, "quote_volume": 5598589.24712, "trades": 23511, "taker_buy_base": 28459.648, "taker_buy_quote": 2533906.14721 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 89.01, "high": 90.04, "low": 88.92, "close": 89.6, "volume": 95606.756, "close_time": 1774043999999, "quote_volume": 8561344.57687, "trades": 31765, "taker_buy_base": 47693.375, "taker_buy_quote": 4271158.73774 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 89.59, "high": 90.26, "low": 89.59, "close": 90.1, "volume": 74316.501, "close_time": 1774047599999, "quote_volume": 6690085.90647, "trades": 24557, "taker_buy_base": 32878.537, "taker_buy_quote": 2959814.44738 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 90.09, "high": 90.13, "low": 89.72, "close": 89.84, "volume": 36619.188, "close_time": 1774051199999, "quote_volume": 3292777.72839, "trades": 16034, "taker_buy_base": 14373.52, "taker_buy_quote": 1292582.63194 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 89.85, "high": 90.24, "low": 89.84, "close": 90.02, "volume": 41496.784, "close_time": 1774054799999, "quote_volume": 3733988.35538, "trades": 15610, "taker_buy_base": 17798.277, "taker_buy_quote": 1602139.77148 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 90.01, "high": 90.34, "low": 89.73, "close": 89.87, "volume": 37421.316, "close_time": 1774058399999, "quote_volume": 3369211.88003, "trades": 15366, "taker_buy_base": 18756.329, "taker_buy_quote": 1689258.97728 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 89.86, "high": 90.65, "low": 89.76, "close": 90.47, "volume": 49011.324, "close_time": 1774061999999, "quote_volume": 4424386.5274, "trades": 17540, "taker_buy_base": 31530.866, "taker_buy_quote": 2846796.12771 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 90.47, "high": 90.6, "low": 90.33, "close": 90.45, "volume": 33767.296, "close_time": 1774065599999, "quote_volume": 3053307.74838, "trades": 12837, "taker_buy_base": 19860.472, "taker_buy_quote": 1795604.48313 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 90.45, "high": 90.81, "low": 90.16, "close": 90.28, "volume": 53147.882, "close_time": 1774069199999, "quote_volume": 4808585.45635, "trades": 20031, "taker_buy_base": 26299.975, "taker_buy_quote": 2380570.48901 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 90.29, "high": 90.52, "low": 89.96, "close": 89.97, "volume": 38471.726, "close_time": 1774072799999, "quote_volume": 3472165.04115, "trades": 15690, "taker_buy_base": 11614.317, "taker_buy_quote": 1048370.4335 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 89.97, "high": 90.32, "low": 89.91, "close": 90.16, "volume": 29966.894, "close_time": 1774076399999, "quote_volume": 2700910.54644, "trades": 10066, "taker_buy_base": 15629.302, "taker_buy_quote": 1409212.44473 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 90.17, "high": 90.4, "low": 89.93, "close": 90.12, "volume": 122405.536, "close_time": 1774079999999, "quote_volume": 11038238.23526, "trades": 16154, "taker_buy_base": 74104.948, "taker_buy_quote": 6681152.27647 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 90.12, "high": 90.13, "low": 89.81, "close": 90.0, "volume": 48027.382, "close_time": 1774083599999, "quote_volume": 4319547.54854, "trades": 13229, "taker_buy_base": 18500.682, "taker_buy_quote": 1663899.24519 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 89.99, "high": 90.4, "low": 89.97, "close": 90.19, "volume": 52752.409, "close_time": 1774087199999, "quote_volume": 4758466.70814, "trades": 18998, "taker_buy_base": 26440.32, "taker_buy_quote": 2385123.30233 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 90.2, "high": 90.24, "low": 89.89, "close": 89.97, "volume": 31107.833, "close_time": 1774090799999, "quote_volume": 2801649.75631, "trades": 12256, "taker_buy_base": 10268.653, "taker_buy_quote": 924692.1585 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 89.97, "high": 90.02, "low": 89.82, "close": 89.94, "volume": 21826.21, "close_time": 1774094399999, "quote_volume": 1962531.50694, "trades": 8438, "taker_buy_base": 10586.655, "taker_buy_quote": 951952.73157 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 89.95, "high": 90.2, "low": 89.88, "close": 90.2, "volume": 29812.595, "close_time": 1774097999999, "quote_volume": 2685898.72544, "trades": 15432, "taker_buy_base": 9925.988, "taker_buy_quote": 893974.18299 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 90.19, "high": 90.29, "low": 89.98, "close": 90.04, "volume": 36310.601, "close_time": 1774101599999, "quote_volume": 3273233.98682, "trades": 18690, "taker_buy_base": 11058.814, "taker_buy_quote": 996851.50079 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 90.04, "high": 90.42, "low": 89.66, "close": 89.67, "volume": 51739.307, "close_time": 1774105199999, "quote_volume": 4660756.28346, "trades": 22315, "taker_buy_base": 22315.832, "taker_buy_quote": 2011756.36347 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 89.68, "high": 89.94, "low": 89.39, "close": 89.82, "volume": 57434.723, "close_time": 1774108799999, "quote_volume": 5150159.82416, "trades": 24659, "taker_buy_base": 28760.205, "taker_buy_quote": 2579735.25414 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 89.83, "high": 90.0, "low": 89.57, "close": 89.69, "volume": 38519.26, "close_time": 1774112399999, "quote_volume": 3457963.03637, "trades": 16331, "taker_buy_base": 17428.791, "taker_buy_quote": 1564659.05559 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 89.69, "high": 89.71, "low": 89.41, "close": 89.56, "volume": 37345.038, "close_time": 1774115999999, "quote_volume": 3346125.91208, "trades": 15273, "taker_buy_base": 21877.905, "taker_buy_quote": 1960397.3402 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 89.55, "high": 89.95, "low": 89.55, "close": 89.78, "volume": 25053.877, "close_time": 1774119599999, "quote_volume": 2247036.40736, "trades": 12860, "taker_buy_base": 16846.553, "taker_buy_quote": 1510604.94305 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 89.77, "high": 89.91, "low": 89.7, "close": 89.79, "volume": 13022.281, "close_time": 1774123199999, "quote_volume": 1169661.36813, "trades": 7272, "taker_buy_base": 8241.302, "taker_buy_quote": 740220.70871 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 89.8, "high": 90.29, "low": 89.78, "close": 90.16, "volume": 33931.329, "close_time": 1774126799999, "quote_volume": 3056266.31626, "trades": 11728, "taker_buy_base": 21639.846, "taker_buy_quote": 1948697.51945 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 90.16, "high": 90.22, "low": 89.92, "close": 90.01, "volume": 30285.664, "close_time": 1774130399999, "quote_volume": 2727993.36632, "trades": 9021, "taker_buy_base": 11227.457, "taker_buy_quote": 1011111.69864 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 90.0, "high": 90.07, "low": 89.82, "close": 89.9, "volume": 24057.518, "close_time": 1774133999999, "quote_volume": 2163567.21633, "trades": 10823, "taker_buy_base": 8896.335, "taker_buy_quote": 799935.19906 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 89.9, "high": 89.9, "low": 87.14, "close": 87.56, "volume": 304930.44, "close_time": 1774137599999, "quote_volume": 26874440.57488, "trades": 89887, "taker_buy_base": 129795.08, "taker_buy_quote": 11426430.17837 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 87.55, "high": 87.78, "low": 86.26, "close": 87.33, "volume": 339154.713, "close_time": 1774141199999, "quote_volume": 29515165.22175, "trades": 126664, "taker_buy_base": 168527.774, "taker_buy_quote": 14672018.88509 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 87.32, "high": 87.72, "low": 86.96, "close": 87.45, "volume": 96494.182, "close_time": 1774144799999, "quote_volume": 8426945.34607, "trades": 34798, "taker_buy_base": 55373.44, "taker_buy_quote": 4836571.76157 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 87.46, "high": 88.48, "low": 87.36, "close": 88.16, "volume": 102700.819, "close_time": 1774148399999, "quote_volume": 9024072.62817, "trades": 33346, "taker_buy_base": 61421.16, "taker_buy_quote": 5398346.08607 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 88.15, "high": 89.17, "low": 87.77, "close": 88.68, "volume": 158878.58, "close_time": 1774151999999, "quote_volume": 14061626.51603, "trades": 46713, "taker_buy_base": 77608.031, "taker_buy_quote": 6876158.21387 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 88.67, "high": 89.2, "low": 88.6, "close": 89.03, "volume": 110061.941, "close_time": 1774155599999, "quote_volume": 9784899.30911, "trades": 38139, "taker_buy_base": 50146.101, "taker_buy_quote": 4458151.53755 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 89.02, "high": 89.02, "low": 88.44, "close": 88.48, "volume": 52610.097, "close_time": 1774159199999, "quote_volume": 4664415.03828, "trades": 17319, "taker_buy_base": 22876.88, "taker_buy_quote": 2028455.24312 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 88.48, "high": 88.48, "low": 88.14, "close": 88.2, "volume": 51616.173, "close_time": 1774162799999, "quote_volume": 4554970.5725, "trades": 24792, "taker_buy_base": 30355.511, "taker_buy_quote": 2678520.83732 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 88.2, "high": 88.33, "low": 87.67, "close": 87.7, "volume": 56190.27, "close_time": 1774166399999, "quote_volume": 4947452.66665, "trades": 25110, "taker_buy_base": 25435.304, "taker_buy_quote": 2239869.94786 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 87.7, "high": 87.74, "low": 86.85, "close": 87.38, "volume": 120066.892, "close_time": 1774169999999, "quote_volume": 10475356.59233, "trades": 38964, "taker_buy_base": 53394.345, "taker_buy_quote": 4658911.17712 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 87.37, "high": 87.66, "low": 87.19, "close": 87.32, "volume": 57757.205, "close_time": 1774173599999, "quote_volume": 5047090.06341, "trades": 19358, "taker_buy_base": 31364.254, "taker_buy_quote": 2740477.36612 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 87.32, "high": 87.51, "low": 87.23, "close": 87.34, "volume": 33476.888, "close_time": 1774177199999, "quote_volume": 2925113.38545, "trades": 16322, "taker_buy_base": 13930.157, "taker_buy_quote": 1217179.41843 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 87.34, "high": 87.51, "low": 86.84, "close": 86.85, "volume": 92663.715, "close_time": 1774180799999, "quote_volume": 8085000.32425, "trades": 28282, "taker_buy_base": 45968.527, "taker_buy_quote": 4010708.95029 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 86.84, "high": 87.47, "low": 86.82, "close": 87.27, "volume": 77026.59, "close_time": 1774184399999, "quote_volume": 6711092.57218, "trades": 23694, "taker_buy_base": 50047.791, "taker_buy_quote": 4362245.92508 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 87.27, "high": 87.74, "low": 87.01, "close": 87.33, "volume": 55735.335, "close_time": 1774187999999, "quote_volume": 4872041.8981, "trades": 20738, "taker_buy_base": 32183.924, "taker_buy_quote": 2813949.54328 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 87.32, "high": 87.6, "low": 87.04, "close": 87.21, "volume": 34427.89, "close_time": 1774191599999, "quote_volume": 3007062.6601, "trades": 18198, "taker_buy_base": 16597.316, "taker_buy_quote": 1449799.6202 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 87.2, "high": 87.59, "low": 87.17, "close": 87.57, "volume": 38789.341, "close_time": 1774195199999, "quote_volume": 3388785.39902, "trades": 18616, "taker_buy_base": 22807.267, "taker_buy_quote": 1992693.86493 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 87.58, "high": 87.71, "low": 87.26, "close": 87.48, "volume": 46686.867, "close_time": 1774198799999, "quote_volume": 4084655.01977, "trades": 17928, "taker_buy_base": 22738.709, "taker_buy_quote": 1989400.69166 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 87.48, "high": 87.56, "low": 87.2, "close": 87.26, "volume": 35622.948, "close_time": 1774202399999, "quote_volume": 3112196.69172, "trades": 13749, "taker_buy_base": 12292.098, "taker_buy_quote": 1074158.82587 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 87.26, "high": 87.32, "low": 86.51, "close": 87.01, "volume": 68498.263, "close_time": 1774205999999, "quote_volume": 5956582.67845, "trades": 23890, "taker_buy_base": 32573.166, "taker_buy_quote": 2833261.73051 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 87.01, "high": 87.02, "low": 86.57, "close": 86.86, "volume": 46219.433, "close_time": 1774209599999, "quote_volume": 4011750.70853, "trades": 20999, "taker_buy_base": 17706.225, "taker_buy_quote": 1536888.57695 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 86.87, "high": 87.19, "low": 86.55, "close": 86.58, "volume": 39894.334, "close_time": 1774213199999, "quote_volume": 3465807.8333, "trades": 18862, "taker_buy_base": 22943.823, "taker_buy_quote": 1993545.63802 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 86.58, "high": 86.64, "low": 85.14, "close": 85.99, "volume": 227010.73, "close_time": 1774216799999, "quote_volume": 19479783.18047, "trades": 77740, "taker_buy_base": 91932.574, "taker_buy_quote": 7888971.4475 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 86.0, "high": 86.77, "low": 85.51, "close": 86.75, "volume": 134319.981, "close_time": 1774220399999, "quote_volume": 11576291.63523, "trades": 56572, "taker_buy_base": 81224.297, "taker_buy_quote": 7003659.69375 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 86.75, "high": 87.02, "low": 86.01, "close": 86.2, "volume": 62183.944, "close_time": 1774223999999, "quote_volume": 5381921.12986, "trades": 32194, "taker_buy_base": 25558.888, "taker_buy_quote": 2213606.64364 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 86.21, "high": 86.61, "low": 85.47, "close": 85.9, "volume": 95776.646, "close_time": 1774227599999, "quote_volume": 8239640.99522, "trades": 53658, "taker_buy_base": 42309.304, "taker_buy_quote": 3642743.21227 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 85.9, "high": 86.61, "low": 85.74, "close": 86.09, "volume": 73802.008, "close_time": 1774231199999, "quote_volume": 6370001.15908, "trades": 37582, "taker_buy_base": 38976.855, "taker_buy_quote": 3364629.80125 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 86.1, "high": 86.98, "low": 86.05, "close": 86.7, "volume": 77009.926, "close_time": 1774234799999, "quote_volume": 6666204.60342, "trades": 38556, "taker_buy_base": 49019.214, "taker_buy_quote": 4244290.53933 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 86.71, "high": 87.22, "low": 86.38, "close": 86.4, "volume": 72226.015, "close_time": 1774238399999, "quote_volume": 6263587.46298, "trades": 32340, "taker_buy_base": 41257.353, "taker_buy_quote": 3579166.33563 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 86.39, "high": 86.92, "low": 86.32, "close": 86.91, "volume": 75312.646, "close_time": 1774241999999, "quote_volume": 6521992.46286, "trades": 28821, "taker_buy_base": 42196.619, "taker_buy_quote": 3655731.35312 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 86.9, "high": 87.33, "low": 86.85, "close": 87.19, "volume": 150192.718, "close_time": 1774245599999, "quote_volume": 13080815.23206, "trades": 35474, "taker_buy_base": 80237.07, "taker_buy_quote": 6987383.21466 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 87.18, "high": 87.18, "low": 85.44, "close": 85.75, "volume": 121269.028, "close_time": 1774249199999, "quote_volume": 10446444.72998, "trades": 48084, "taker_buy_base": 43382.86, "taker_buy_quote": 3737849.35738 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 85.75, "high": 86.23, "low": 85.11, "close": 85.99, "volume": 148108.547, "close_time": 1774252799999, "quote_volume": 12685057.36844, "trades": 60222, "taker_buy_base": 84645.682, "taker_buy_quote": 7251700.90203 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 86.0, "high": 86.46, "low": 85.85, "close": 85.95, "volume": 72114.435, "close_time": 1774256399999, "quote_volume": 6216782.89847, "trades": 43950, "taker_buy_base": 30173.592, "taker_buy_quote": 2601794.40212 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 85.96, "high": 86.02, "low": 85.19, "close": 85.76, "volume": 64088.273, "close_time": 1774259999999, "quote_volume": 5487815.15384, "trades": 32319, "taker_buy_base": 23385.587, "taker_buy_quote": 2002488.47591 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 85.76, "high": 86.32, "low": 85.66, "close": 86.06, "volume": 69860.499, "close_time": 1774263599999, "quote_volume": 6006832.06312, "trades": 31078, "taker_buy_base": 44064.898, "taker_buy_quote": 3788767.15768 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 86.06, "high": 91.93, "low": 86.05, "close": 88.78, "volume": 1261151.171, "close_time": 1774267199999, "quote_volume": 113467784.40688, "trades": 381799, "taker_buy_base": 643673.122, "taker_buy_quote": 57880584.1382 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 88.78, "high": 90.5, "low": 88.33, "close": 90.23, "volume": 243562.245, "close_time": 1774270799999, "quote_volume": 21787797.97414, "trades": 124169, "taker_buy_base": 115987.867, "taker_buy_quote": 10386236.06816 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 90.24, "high": 91.49, "low": 89.9, "close": 91.34, "volume": 278888.197, "close_time": 1774274399999, "quote_volume": 25288181.48005, "trades": 127116, "taker_buy_base": 162427.094, "taker_buy_quote": 14733801.08098 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 91.34, "high": 91.73, "low": 91.04, "close": 91.51, "volume": 255223.122, "close_time": 1774277999999, "quote_volume": 23328987.44129, "trades": 104521, "taker_buy_base": 131484.819, "taker_buy_quote": 12018893.7322 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 91.52, "high": 92.26, "low": 89.8, "close": 89.95, "volume": 369568.413, "close_time": 1774281599999, "quote_volume": 33622706.83201, "trades": 113848, "taker_buy_base": 184889.964, "taker_buy_quote": 16827116.20664 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 89.96, "high": 90.47, "low": 89.4, "close": 90.35, "volume": 228912.646, "close_time": 1774285199999, "quote_volume": 20621815.19279, "trades": 88936, "taker_buy_base": 104150.997, "taker_buy_quote": 9380443.48847 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 90.35, "high": 91.44, "low": 89.7, "close": 91.28, "volume": 325650.2, "close_time": 1774288799999, "quote_volume": 29582160.78931, "trades": 75657, "taker_buy_base": 199103.839, "taker_buy_quote": 18083052.70538 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 91.28, "high": 91.8, "low": 90.93, "close": 91.62, "volume": 149681.925, "close_time": 1774292399999, "quote_volume": 13680648.54308, "trades": 56194, "taker_buy_base": 84599.604, "taker_buy_quote": 7732492.6352 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 91.61, "high": 91.9, "low": 91.24, "close": 91.39, "volume": 97938.154, "close_time": 1774295999999, "quote_volume": 8962934.13038, "trades": 38402, "taker_buy_base": 53563.132, "taker_buy_quote": 4901076.12761 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 91.38, "high": 92.02, "low": 91.24, "close": 91.79, "volume": 94180.832, "close_time": 1774299599999, "quote_volume": 8637461.606, "trades": 29477, "taker_buy_base": 53564.779, "taker_buy_quote": 4913766.25264 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 91.79, "high": 91.97, "low": 91.51, "close": 91.62, "volume": 66820.345, "close_time": 1774303199999, "quote_volume": 6129560.79719, "trades": 20494, "taker_buy_base": 38872.6, "taker_buy_quote": 3565840.90088 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 91.62, "high": 91.9, "low": 91.17, "close": 91.52, "volume": 109154.989, "close_time": 1774306799999, "quote_volume": 9986463.83092, "trades": 36044, "taker_buy_base": 63074.663, "taker_buy_quote": 5770824.01413 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 91.52, "high": 91.57, "low": 90.98, "close": 91.43, "volume": 61213.408, "close_time": 1774310399999, "quote_volume": 5587034.83088, "trades": 27862, "taker_buy_base": 33095.928, "taker_buy_quote": 3020816.72336 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 91.44, "high": 91.68, "low": 90.6, "close": 91.0, "volume": 102391.064, "close_time": 1774313999999, "quote_volume": 9336307.74657, "trades": 44072, "taker_buy_base": 55628.494, "taker_buy_quote": 5073544.06273 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 90.99, "high": 91.05, "low": 90.14, "close": 90.41, "volume": 70453.471, "close_time": 1774317599999, "quote_volume": 6385612.17195, "trades": 34629, "taker_buy_base": 27070.415, "taker_buy_quote": 2455166.85394 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 90.41, "high": 90.76, "low": 90.12, "close": 90.16, "volume": 73422.54, "close_time": 1774321199999, "quote_volume": 6636097.5652, "trades": 29515, "taker_buy_base": 43616.59, "taker_buy_quote": 3942447.2954 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 90.15, "high": 90.35, "low": 89.96, "close": 90.35, "volume": 77268.912, "close_time": 1774324799999, "quote_volume": 6964754.45665, "trades": 30692, "taker_buy_base": 43373.86, "taker_buy_quote": 3910047.43612 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 90.34, "high": 90.82, "low": 90.14, "close": 90.34, "volume": 48977.891, "close_time": 1774328399999, "quote_volume": 4428594.02849, "trades": 23697, "taker_buy_base": 25961.619, "taker_buy_quote": 2347817.19626 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 90.35, "high": 90.41, "low": 89.99, "close": 90.13, "volume": 106395.582, "close_time": 1774331999999, "quote_volume": 9594953.83057, "trades": 30369, "taker_buy_base": 50395.081, "taker_buy_quote": 4543268.92859 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 90.13, "high": 90.53, "low": 90.06, "close": 90.47, "volume": 71939.711, "close_time": 1774335599999, "quote_volume": 6498388.47233, "trades": 25594, "taker_buy_base": 40602.315, "taker_buy_quote": 3667739.54409 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 90.47, "high": 91.89, "low": 90.4, "close": 91.72, "volume": 143786.298, "close_time": 1774339199999, "quote_volume": 13108603.38928, "trades": 48864, "taker_buy_base": 86775.892, "taker_buy_quote": 7910827.50156 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 91.71, "high": 91.95, "low": 91.26, "close": 91.58, "volume": 125737.523, "close_time": 1774342799999, "quote_volume": 11528360.79219, "trades": 42580, "taker_buy_base": 72924.641, "taker_buy_quote": 6687354.31828 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 91.57, "high": 92.15, "low": 91.12, "close": 92.11, "volume": 132029.602, "close_time": 1774346399999, "quote_volume": 12099914.67439, "trades": 33669, "taker_buy_base": 75377.644, "taker_buy_quote": 6909188.2417 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 92.12, "high": 92.22, "low": 91.74, "close": 91.86, "volume": 99413.836, "close_time": 1774349999999, "quote_volume": 9144162.69318, "trades": 28346, "taker_buy_base": 63511.811, "taker_buy_quote": 5841202.01148 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 91.86, "high": 92.17, "low": 91.36, "close": 91.77, "volume": 150059.549, "close_time": 1774353599999, "quote_volume": 13768647.91848, "trades": 40648, "taker_buy_base": 82432.612, "taker_buy_quote": 7566321.15918 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 91.78, "high": 91.86, "low": 91.36, "close": 91.59, "volume": 77407.943, "close_time": 1774357199999, "quote_volume": 7094891.96746, "trades": 25206, "taker_buy_base": 40355.89, "taker_buy_quote": 3699269.56748 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 91.58, "high": 91.75, "low": 89.54, "close": 89.86, "volume": 413859.265, "close_time": 1774360799999, "quote_volume": 37510252.71388, "trades": 94301, "taker_buy_base": 161949.787, "taker_buy_quote": 14682215.42959 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 89.86, "high": 90.23, "low": 88.7, "close": 89.57, "volume": 353590.373, "close_time": 1774364399999, "quote_volume": 31646443.36295, "trades": 119735, "taker_buy_base": 172003.836, "taker_buy_quote": 15394198.91646 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 89.57, "high": 90.3, "low": 89.51, "close": 89.74, "volume": 141150.91, "close_time": 1774367999999, "quote_volume": 12688809.72373, "trades": 57821, "taker_buy_base": 77381.957, "taker_buy_quote": 6955866.06319 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 89.74, "high": 89.98, "low": 89.09, "close": 89.28, "volume": 100063.621, "close_time": 1774371599999, "quote_volume": 8958683.38282, "trades": 43444, "taker_buy_base": 42013.782, "taker_buy_quote": 3761203.52313 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 89.29, "high": 89.4, "low": 88.72, "close": 89.18, "volume": 133600.759, "close_time": 1774375199999, "quote_volume": 11894200.10855, "trades": 52624, "taker_buy_base": 53985.603, "taker_buy_quote": 4806607.39566 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 89.18, "high": 89.69, "low": 88.89, "close": 88.9, "volume": 107610.072, "close_time": 1774378799999, "quote_volume": 9597766.85598, "trades": 36395, "taker_buy_base": 59034.528, "taker_buy_quote": 5265868.36605 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 88.91, "high": 89.31, "low": 88.42, "close": 88.52, "volume": 109765.428, "close_time": 1774382399999, "quote_volume": 9751176.65649, "trades": 30391, "taker_buy_base": 50346.788, "taker_buy_quote": 4475764.53044 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 88.53, "high": 90.24, "low": 88.51, "close": 90.04, "volume": 175031.153, "close_time": 1774385999999, "quote_volume": 15694779.86905, "trades": 58241, "taker_buy_base": 103338.227, "taker_buy_quote": 9264678.71535 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 90.04, "high": 90.6, "low": 89.69, "close": 90.39, "volume": 83945.162, "close_time": 1774389599999, "quote_volume": 7568008.32349, "trades": 29678, "taker_buy_base": 46011.29, "taker_buy_quote": 4149024.20423 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 90.39, "high": 90.77, "low": 90.07, "close": 90.32, "volume": 74457.469, "close_time": 1774393199999, "quote_volume": 6732741.09709, "trades": 30837, "taker_buy_base": 33430.263, "taker_buy_quote": 3023391.89124 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 90.32, "high": 91.13, "low": 90.23, "close": 90.8, "volume": 113684.392, "close_time": 1774396799999, "quote_volume": 10327399.49077, "trades": 29495, "taker_buy_base": 65691.613, "taker_buy_quote": 5967273.06325 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 90.8, "high": 91.62, "low": 90.71, "close": 91.32, "volume": 101137.968, "close_time": 1774400399999, "quote_volume": 9227158.32449, "trades": 36264, "taker_buy_base": 52997.141, "taker_buy_quote": 4835686.96444 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 91.32, "high": 91.47, "low": 90.94, "close": 90.94, "volume": 84865.272, "close_time": 1774403999999, "quote_volume": 7738475.31346, "trades": 28864, "taker_buy_base": 42251.761, "taker_buy_quote": 3853301.92964 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 90.95, "high": 91.5, "low": 90.82, "close": 91.13, "volume": 68514.385, "close_time": 1774407599999, "quote_volume": 6243857.86348, "trades": 27682, "taker_buy_base": 38531.273, "taker_buy_quote": 3511495.44731 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 91.13, "high": 91.95, "low": 90.79, "close": 91.69, "volume": 117772.064, "close_time": 1774411199999, "quote_volume": 10764244.1389, "trades": 29224, "taker_buy_base": 63546.294, "taker_buy_quote": 5810181.06979 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 91.69, "high": 92.11, "low": 91.59, "close": 92.05, "volume": 76104.695, "close_time": 1774414799999, "quote_volume": 6984806.29025, "trades": 20393, "taker_buy_base": 46594.461, "taker_buy_quote": 4276863.41256 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 92.06, "high": 92.96, "low": 91.97, "close": 92.42, "volume": 185267.194, "close_time": 1774418399999, "quote_volume": 17142670.00317, "trades": 48140, "taker_buy_base": 97920.414, "taker_buy_quote": 9060956.45171 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 92.42, "high": 92.93, "low": 92.27, "close": 92.39, "volume": 183879.63, "close_time": 1774421999999, "quote_volume": 17044872.42498, "trades": 31331, "taker_buy_base": 126726.281, "taker_buy_quote": 11750902.65259 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 92.4, "high": 92.5, "low": 91.76, "close": 91.81, "volume": 191315.001, "close_time": 1774425599999, "quote_volume": 17622948.4168, "trades": 26588, "taker_buy_base": 120562.315, "taker_buy_quote": 11102318.60878 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 91.82, "high": 92.74, "low": 91.82, "close": 92.36, "volume": 200647.47, "close_time": 1774429199999, "quote_volume": 18532552.37753, "trades": 46107, "taker_buy_base": 80351.848, "taker_buy_quote": 7414672.46436 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 92.36, "high": 92.67, "low": 92.13, "close": 92.55, "volume": 93647.34, "close_time": 1774432799999, "quote_volume": 8657534.81262, "trades": 26657, "taker_buy_base": 47167.588, "taker_buy_quote": 4361346.91477 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 92.54, "high": 92.7, "low": 92.39, "close": 92.65, "volume": 68796.195, "close_time": 1774436399999, "quote_volume": 6367094.60095, "trades": 24061, "taker_buy_base": 35698.366, "taker_buy_quote": 3304403.47191 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 92.64, "high": 93.47, "low": 92.45, "close": 92.99, "volume": 148705.129, "close_time": 1774439999999, "quote_volume": 13827163.02063, "trades": 42205, "taker_buy_base": 86042.331, "taker_buy_quote": 8000884.66328 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 92.99, "high": 93.43, "low": 92.34, "close": 93.04, "volume": 110254.029, "close_time": 1774443599999, "quote_volume": 10235481.74049, "trades": 50256, "taker_buy_base": 55103.629, "taker_buy_quote": 5117965.32098 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 93.04, "high": 93.41, "low": 92.69, "close": 92.74, "volume": 112467.542, "close_time": 1774447199999, "quote_volume": 10465725.37359, "trades": 51560, "taker_buy_base": 50980.817, "taker_buy_quote": 4745803.19626 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 92.74, "high": 92.91, "low": 91.92, "close": 91.95, "volume": 196999.622, "close_time": 1774450799999, "quote_volume": 18188694.61208, "trades": 62692, "taker_buy_base": 61799.284, "taker_buy_quote": 5707180.35367 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 91.95, "high": 92.07, "low": 91.0, "close": 91.77, "volume": 147975.747, "close_time": 1774454399999, "quote_volume": 13555642.44019, "trades": 61089, "taker_buy_base": 70323.157, "taker_buy_quote": 6442806.0923 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 91.77, "high": 92.73, "low": 91.59, "close": 92.21, "volume": 124790.117, "close_time": 1774457999999, "quote_volume": 11509274.28241, "trades": 51451, "taker_buy_base": 73410.453, "taker_buy_quote": 6770082.57034 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 92.21, "high": 92.34, "low": 91.6, "close": 91.71, "volume": 65953.776, "close_time": 1774461599999, "quote_volume": 6068548.01189, "trades": 34485, "taker_buy_base": 27174.56, "taker_buy_quote": 2499808.09916 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 91.71, "high": 92.19, "low": 91.46, "close": 91.69, "volume": 61214.826, "close_time": 1774465199999, "quote_volume": 5623263.56662, "trades": 27726, "taker_buy_base": 35224.598, "taker_buy_quote": 3236010.60186 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 91.69, "high": 91.99, "low": 91.4, "close": 91.75, "volume": 68043.82, "close_time": 1774468799999, "quote_volume": 6240022.73913, "trades": 35746, "taker_buy_base": 36542.902, "taker_buy_quote": 3351334.36866 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 91.76, "high": 91.78, "low": 91.1, "close": 91.48, "volume": 82448.824, "close_time": 1774472399999, "quote_volume": 7532171.28929, "trades": 21152, "taker_buy_base": 40967.453, "taker_buy_quote": 3742878.80208 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 91.48, "high": 91.62, "low": 91.16, "close": 91.27, "volume": 42763.554, "close_time": 1774475999999, "quote_volume": 3906954.62587, "trades": 16117, "taker_buy_base": 24651.212, "taker_buy_quote": 2252147.99427 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 91.27, "high": 91.96, "low": 91.03, "close": 91.75, "volume": 91198.167, "close_time": 1774479599999, "quote_volume": 8347916.70285, "trades": 30138, "taker_buy_base": 56053.323, "taker_buy_quote": 5132244.91804 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 91.74, "high": 91.84, "low": 91.47, "close": 91.7, "volume": 27772.431, "close_time": 1774483199999, "quote_volume": 2546237.1477, "trades": 14800, "taker_buy_base": 14910.43, "taker_buy_quote": 1367301.15197 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 91.7, "high": 91.98, "low": 91.49, "close": 91.7, "volume": 51535.06, "close_time": 1774486799999, "quote_volume": 4728722.74946, "trades": 21731, "taker_buy_base": 26594.716, "taker_buy_quote": 2440318.94008 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 91.7, "high": 91.96, "low": 91.6, "close": 91.84, "volume": 35941.924, "close_time": 1774490399999, "quote_volume": 3300086.62708, "trades": 18679, "taker_buy_base": 19217.214, "taker_buy_quote": 1764392.354 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 91.83, "high": 91.85, "low": 90.67, "close": 90.96, "volume": 92459.774, "close_time": 1774493999999, "quote_volume": 8416715.81386, "trades": 29002, "taker_buy_base": 39989.652, "taker_buy_quote": 3640807.99844 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 90.95, "high": 91.16, "low": 90.61, "close": 91.07, "volume": 58450.865, "close_time": 1774497599999, "quote_volume": 5311258.77729, "trades": 22036, "taker_buy_base": 27768.634, "taker_buy_quote": 2523625.46094 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 91.07, "high": 91.08, "low": 90.68, "close": 90.82, "volume": 48628.506, "close_time": 1774501199999, "quote_volume": 4418444.51226, "trades": 18810, "taker_buy_base": 19708.061, "taker_buy_quote": 1790845.60542 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 90.82, "high": 90.85, "low": 89.12, "close": 89.26, "volume": 277728.842, "close_time": 1774504799999, "quote_volume": 24957929.85272, "trades": 62415, "taker_buy_base": 108779.126, "taker_buy_quote": 9770599.8331 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 89.25, "high": 89.31, "low": 88.81, "close": 89.05, "volume": 329412.575, "close_time": 1774508399999, "quote_volume": 29334969.66579, "trades": 49894, "taker_buy_base": 95037.66, "taker_buy_quote": 8465614.13816 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 89.06, "high": 89.36, "low": 88.81, "close": 89.1, "volume": 168076.562, "close_time": 1774511999999, "quote_volume": 14972484.21425, "trades": 34475, "taker_buy_base": 86662.75, "taker_buy_quote": 7720198.60383 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 89.1, "high": 89.11, "low": 88.65, "close": 88.88, "volume": 138024.485, "close_time": 1774515599999, "quote_volume": 12258081.71858, "trades": 30174, "taker_buy_base": 73147.586, "taker_buy_quote": 6496548.22038 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 88.88, "high": 89.02, "low": 87.73, "close": 88.12, "volume": 240968.725, "close_time": 1774519199999, "quote_volume": 21263901.56449, "trades": 53448, "taker_buy_base": 80963.509, "taker_buy_quote": 7148333.96635 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 88.12, "high": 88.34, "low": 87.79, "close": 87.94, "volume": 121539.491, "close_time": 1774522799999, "quote_volume": 10702059.39309, "trades": 32037, "taker_buy_base": 54026.864, "taker_buy_quote": 4757375.00317 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 87.95, "high": 88.13, "low": 87.45, "close": 87.58, "volume": 121574.105, "close_time": 1774526399999, "quote_volume": 10665390.10014, "trades": 31539, "taker_buy_base": 44118.065, "taker_buy_quote": 3871661.22039 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 87.58, "high": 87.81, "low": 87.41, "close": 87.56, "volume": 112669.299, "close_time": 1774529999999, "quote_volume": 9867666.48311, "trades": 26440, "taker_buy_base": 61659.796, "taker_buy_quote": 5400453.12614 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 87.56, "high": 88.24, "low": 87.33, "close": 87.92, "volume": 198994.361, "close_time": 1774533599999, "quote_volume": 17471973.57585, "trades": 57165, "taker_buy_base": 103753.077, "taker_buy_quote": 9114245.23465 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 87.93, "high": 88.19, "low": 87.17, "close": 87.54, "volume": 118178.539, "close_time": 1774537199999, "quote_volume": 10363133.75571, "trades": 48715, "taker_buy_base": 58075.925, "taker_buy_quote": 5092697.8972 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 87.54, "high": 87.81, "low": 86.73, "close": 87.54, "volume": 178122.496, "close_time": 1774540799999, "quote_volume": 15539990.41029, "trades": 49190, "taker_buy_base": 82804.674, "taker_buy_quote": 7229454.07984 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 87.53, "high": 87.73, "low": 87.14, "close": 87.2, "volume": 84015.702, "close_time": 1774544399999, "quote_volume": 7344841.97672, "trades": 24855, "taker_buy_base": 41770.422, "taker_buy_quote": 3651813.35201 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 87.2, "high": 87.49, "low": 86.51, "close": 86.63, "volume": 163673.469, "close_time": 1774547999999, "quote_volume": 14245373.8622, "trades": 31570, "taker_buy_base": 91003.565, "taker_buy_quote": 7921360.51728 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 86.62, "high": 86.82, "low": 85.73, "close": 86.06, "volume": 196675.941, "close_time": 1774551599999, "quote_volume": 16942467.89885, "trades": 47100, "taker_buy_base": 82374.442, "taker_buy_quote": 7092155.82782 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 86.06, "high": 86.08, "low": 85.45, "close": 85.48, "volume": 126627.532, "close_time": 1774555199999, "quote_volume": 10861049.62414, "trades": 30222, "taker_buy_base": 63471.433, "taker_buy_quote": 5444705.50068 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 85.48, "high": 87.12, "low": 85.45, "close": 86.34, "volume": 343432.645, "close_time": 1774558799999, "quote_volume": 29746764.17233, "trades": 66032, "taker_buy_base": 163246.017, "taker_buy_quote": 14128756.67757 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 86.35, "high": 87.14, "low": 86.22, "close": 86.84, "volume": 133063.293, "close_time": 1774562399999, "quote_volume": 11556981.6102, "trades": 26604, "taker_buy_base": 82258.522, "taker_buy_quote": 7143870.24451 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 86.83, "high": 86.89, "low": 86.22, "close": 86.81, "volume": 84572.706, "close_time": 1774565999999, "quote_volume": 7324208.04803, "trades": 26927, "taker_buy_base": 46334.495, "taker_buy_quote": 4013036.10048 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 86.82, "high": 86.96, "low": 86.19, "close": 86.53, "volume": 141825.839, "close_time": 1774569599999, "quote_volume": 12254224.36396, "trades": 25804, "taker_buy_base": 75526.908, "taker_buy_quote": 6525112.67527 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 86.52, "high": 86.8, "low": 86.19, "close": 86.55, "volume": 84026.558, "close_time": 1774573199999, "quote_volume": 7265535.00302, "trades": 26985, "taker_buy_base": 44599.816, "taker_buy_quote": 3855650.52101 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 86.54, "high": 86.9, "low": 86.44, "close": 86.88, "volume": 45844.148, "close_time": 1774576799999, "quote_volume": 3974154.9957, "trades": 18481, "taker_buy_base": 21192.508, "taker_buy_quote": 1837648.38253 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 86.89, "high": 87.04, "low": 86.53, "close": 86.7, "volume": 50701.692, "close_time": 1774580399999, "quote_volume": 4399748.37297, "trades": 15374, "taker_buy_base": 20423.141, "taker_buy_quote": 1773064.35299 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 86.69, "high": 86.79, "low": 86.35, "close": 86.42, "volume": 53449.298, "close_time": 1774583999999, "quote_volume": 4624311.96956, "trades": 16530, "taker_buy_base": 20379.339, "taker_buy_quote": 1762927.22222 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 86.42, "high": 86.44, "low": 85.74, "close": 86.17, "volume": 81989.63, "close_time": 1774587599999, "quote_volume": 7053731.99077, "trades": 23398, "taker_buy_base": 29366.414, "taker_buy_quote": 2526440.89223 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 86.16, "high": 86.75, "low": 85.93, "close": 86.1, "volume": 82267.303, "close_time": 1774591199999, "quote_volume": 7093333.69166, "trades": 24402, "taker_buy_base": 29600.542, "taker_buy_quote": 2552833.55577 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 86.1, "high": 86.39, "low": 85.89, "close": 86.07, "volume": 115810.021, "close_time": 1774594799999, "quote_volume": 9971804.50119, "trades": 20976, "taker_buy_base": 50661.697, "taker_buy_quote": 4361033.78668 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 86.07, "high": 86.34, "low": 85.69, "close": 85.92, "volume": 156251.618, "close_time": 1774598399999, "quote_volume": 13439345.70057, "trades": 30040, "taker_buy_base": 55794.308, "taker_buy_quote": 4801184.88734 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 85.92, "high": 86.14, "low": 84.38, "close": 85.12, "volume": 332021.293, "close_time": 1774601999999, "quote_volume": 28286551.69141, "trades": 70161, "taker_buy_base": 127884.868, "taker_buy_quote": 10888621.92197 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 85.12, "high": 85.26, "low": 84.42, "close": 85.08, "volume": 131235.962, "close_time": 1774605599999, "quote_volume": 11147839.3118, "trades": 33854, "taker_buy_base": 61823.736, "taker_buy_quote": 5253262.69425 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 85.08, "high": 85.15, "low": 82.66, "close": 83.02, "volume": 335210.803, "close_time": 1774609199999, "quote_volume": 28043051.60373, "trades": 95378, "taker_buy_base": 149701.384, "taker_buy_quote": 12523356.6436 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 83.02, "high": 83.64, "low": 82.63, "close": 83.39, "volume": 142067.094, "close_time": 1774612799999, "quote_volume": 11826851.356, "trades": 44480, "taker_buy_base": 79125.002, "taker_buy_quote": 6589483.08356 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 83.39, "high": 83.44, "low": 83.06, "close": 83.1, "volume": 133674.647, "close_time": 1774616399999, "quote_volume": 11123769.38967, "trades": 31373, "taker_buy_base": 79780.753, "taker_buy_quote": 6638538.734 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 83.11, "high": 83.56, "low": 82.5, "close": 82.95, "volume": 154175.508, "close_time": 1774619999999, "quote_volume": 12806624.75268, "trades": 53443, "taker_buy_base": 85859.149, "taker_buy_quote": 7136073.80405 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 82.94, "high": 83.36, "low": 82.6, "close": 83.18, "volume": 161801.571, "close_time": 1774623599999, "quote_volume": 13422374.69315, "trades": 48359, "taker_buy_base": 93745.068, "taker_buy_quote": 7779374.61888 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 83.17, "high": 84.03, "low": 82.98, "close": 83.35, "volume": 150423.916, "close_time": 1774627199999, "quote_volume": 12564108.24701, "trades": 50821, "taker_buy_base": 85363.255, "taker_buy_quote": 7130644.62026 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 83.36, "high": 83.38, "low": 82.66, "close": 83.03, "volume": 118104.972, "close_time": 1774630799999, "quote_volume": 9798981.02604, "trades": 41092, "taker_buy_base": 62627.748, "taker_buy_quote": 5196322.82848 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 83.02, "high": 83.44, "low": 82.09, "close": 82.23, "volume": 146042.935, "close_time": 1774634399999, "quote_volume": 12070638.16096, "trades": 41965, "taker_buy_base": 58810.822, "taker_buy_quote": 4866740.41611 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 82.24, "high": 82.5, "low": 81.86, "close": 82.39, "volume": 93955.977, "close_time": 1774637999999, "quote_volume": 7724644.09994, "trades": 33891, "taker_buy_base": 50000.468, "taker_buy_quote": 4112208.34115 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 82.39, "high": 82.91, "low": 82.08, "close": 82.81, "volume": 70084.519, "close_time": 1774641599999, "quote_volume": 5785606.57699, "trades": 30221, "taker_buy_base": 48236.876, "taker_buy_quote": 3982892.65592 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 82.81, "high": 82.98, "low": 82.38, "close": 82.77, "volume": 65976.801, "close_time": 1774645199999, "quote_volume": 5454199.64545, "trades": 19371, "taker_buy_base": 34880.193, "taker_buy_quote": 2884660.80464 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 82.77, "high": 83.07, "low": 82.69, "close": 82.76, "volume": 61047.984, "close_time": 1774648799999, "quote_volume": 5060947.1369, "trades": 18648, "taker_buy_base": 40736.801, "taker_buy_quote": 3377514.46384 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 82.75, "high": 82.84, "low": 82.54, "close": 82.73, "volume": 32997.509, "close_time": 1774652399999, "quote_volume": 2729433.40543, "trades": 14330, "taker_buy_base": 19074.06, "taker_buy_quote": 1577949.52381 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 82.74, "high": 83.14, "low": 82.48, "close": 83.11, "volume": 41400.311, "close_time": 1774655999999, "quote_volume": 3429566.94465, "trades": 13723, "taker_buy_base": 25225.718, "taker_buy_quote": 2090706.99992 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 83.11, "high": 83.11, "low": 82.72, "close": 82.86, "volume": 57245.309, "close_time": 1774659599999, "quote_volume": 4744314.82094, "trades": 14975, "taker_buy_base": 29759.23, "taker_buy_quote": 2466213.27632 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 82.85, "high": 82.87, "low": 82.25, "close": 82.66, "volume": 44813.065, "close_time": 1774663199999, "quote_volume": 3699657.94664, "trades": 17257, "taker_buy_base": 19943.983, "taker_buy_quote": 1646894.5415 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 82.66, "high": 82.91, "low": 82.38, "close": 82.56, "volume": 40076.714, "close_time": 1774666799999, "quote_volume": 3311818.508, "trades": 13858, "taker_buy_base": 21041.037, "taker_buy_quote": 1739016.96479 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 82.57, "high": 82.73, "low": 82.52, "close": 82.6, "volume": 24901.154, "close_time": 1774670399999, "quote_volume": 2057793.78393, "trades": 9247, "taker_buy_base": 13588.602, "taker_buy_quote": 1122907.16698 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 82.6, "high": 82.79, "low": 82.4, "close": 82.58, "volume": 50335.614, "close_time": 1774673999999, "quote_volume": 4157940.88565, "trades": 13166, "taker_buy_base": 23036.665, "taker_buy_quote": 1903462.10181 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 82.58, "high": 82.79, "low": 82.38, "close": 82.75, "volume": 55267.935, "close_time": 1774677599999, "quote_volume": 4565903.85217, "trades": 13940, "taker_buy_base": 32881.247, "taker_buy_quote": 2716147.43875 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 82.75, "high": 83.27, "low": 82.66, "close": 83.18, "volume": 70444.576, "close_time": 1774681199999, "quote_volume": 5852287.71419, "trades": 19485, "taker_buy_base": 38569.572, "taker_buy_quote": 3203939.52353 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 83.18, "high": 83.67, "low": 83.17, "close": 83.62, "volume": 50900.791, "close_time": 1774684799999, "quote_volume": 4247071.07012, "trades": 14204, "taker_buy_base": 34011.243, "taker_buy_quote": 2837891.41211 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 83.62, "high": 83.73, "low": 83.38, "close": 83.4, "volume": 84802.586, "close_time": 1774688399999, "quote_volume": 7086939.01507, "trades": 15184, "taker_buy_base": 43014.36, "taker_buy_quote": 3594695.75028 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 83.4, "high": 83.4, "low": 82.94, "close": 83.06, "volume": 48143.767, "close_time": 1774691999999, "quote_volume": 4001143.95027, "trades": 14968, "taker_buy_base": 14830.166, "taker_buy_quote": 1232620.57962 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 83.05, "high": 83.33, "low": 82.69, "close": 83.01, "volume": 102770.307, "close_time": 1774695599999, "quote_volume": 8528545.6101, "trades": 25199, "taker_buy_base": 47476.962, "taker_buy_quote": 3940943.33887 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 83.01, "high": 83.06, "low": 82.9, "close": 82.94, "volume": 58113.804, "close_time": 1774699199999, "quote_volume": 4821862.19071, "trades": 13588, "taker_buy_base": 29249.857, "taker_buy_quote": 2426956.54732 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 82.94, "high": 83.2, "low": 82.6, "close": 82.68, "volume": 81112.283, "close_time": 1774702799999, "quote_volume": 6722183.58561, "trades": 21831, "taker_buy_base": 33765.169, "taker_buy_quote": 2798344.5504 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 82.68, "high": 84.12, "low": 82.67, "close": 83.38, "volume": 225595.857, "close_time": 1774706399999, "quote_volume": 18800560.14984, "trades": 46033, "taker_buy_base": 126481.251, "taker_buy_quote": 10541572.53904 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 83.37, "high": 83.55, "low": 83.0, "close": 83.24, "volume": 118941.947, "close_time": 1774709999999, "quote_volume": 9904515.56965, "trades": 31427, "taker_buy_base": 65748.965, "taker_buy_quote": 5475877.85757 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 83.23, "high": 84.29, "low": 83.19, "close": 83.83, "volume": 162336.37, "close_time": 1774713599999, "quote_volume": 13607618.55488, "trades": 36946, "taker_buy_base": 86372.029, "taker_buy_quote": 7237252.87254 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 83.84, "high": 83.95, "low": 83.49, "close": 83.57, "volume": 69669.772, "close_time": 1774717199999, "quote_volume": 5833521.04298, "trades": 17507, "taker_buy_base": 26195.456, "taker_buy_quote": 2194061.48562 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 83.57, "high": 83.74, "low": 83.14, "close": 83.32, "volume": 38740.195, "close_time": 1774720799999, "quote_volume": 3230706.98154, "trades": 15053, "taker_buy_base": 18433.097, "taker_buy_quote": 1537220.74952 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 83.32, "high": 83.54, "low": 83.3, "close": 83.39, "volume": 20910.23, "close_time": 1774724399999, "quote_volume": 1744642.32258, "trades": 7751, "taker_buy_base": 13190.83, "taker_buy_quote": 1100612.1438 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 83.38, "high": 83.43, "low": 83.04, "close": 83.28, "volume": 29415.302, "close_time": 1774727999999, "quote_volume": 2447572.85871, "trades": 11533, "taker_buy_base": 14513.009, "taker_buy_quote": 1207713.03653 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 83.28, "high": 83.52, "low": 83.28, "close": 83.42, "volume": 33498.062, "close_time": 1774731599999, "quote_volume": 2794234.57778, "trades": 9823, "taker_buy_base": 19477.536, "taker_buy_quote": 1624734.22361 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 83.41, "high": 83.45, "low": 82.36, "close": 82.72, "volume": 78766.36, "close_time": 1774735199999, "quote_volume": 6528718.06729, "trades": 24247, "taker_buy_base": 38319.22, "taker_buy_quote": 3176406.88178 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 82.71, "high": 82.91, "low": 82.47, "close": 82.8, "volume": 44094.896, "close_time": 1774738799999, "quote_volume": 3647140.15407, "trades": 15655, "taker_buy_base": 19598.685, "taker_buy_quote": 1621571.08328 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 82.8, "high": 82.8, "low": 81.69, "close": 82.09, "volume": 76113.203, "close_time": 1774742399999, "quote_volume": 6249660.0509, "trades": 28981, "taker_buy_base": 29907.367, "taker_buy_quote": 2455105.50911 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 82.09, "high": 82.28, "low": 81.87, "close": 82.21, "volume": 51595.123, "close_time": 1774745999999, "quote_volume": 4236674.22982, "trades": 17684, "taker_buy_base": 25062.733, "taker_buy_quote": 2058230.29985 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 82.21, "high": 82.53, "low": 82.1, "close": 82.48, "volume": 49552.709, "close_time": 1774749599999, "quote_volume": 4081041.12249, "trades": 16961, "taker_buy_base": 24030.689, "taker_buy_quote": 1979380.49609 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 82.48, "high": 82.84, "low": 82.42, "close": 82.78, "volume": 35965.477, "close_time": 1774753199999, "quote_volume": 2971173.99052, "trades": 12048, "taker_buy_base": 22606.995, "taker_buy_quote": 1867663.83256 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 82.77, "high": 83.24, "low": 82.7, "close": 83.0, "volume": 44557.145, "close_time": 1774756799999, "quote_volume": 3696278.39123, "trades": 16127, "taker_buy_base": 27320.193, "taker_buy_quote": 2266284.44436 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 83.01, "high": 83.04, "low": 82.73, "close": 82.79, "volume": 34134.855, "close_time": 1774760399999, "quote_volume": 2828652.21571, "trades": 11189, "taker_buy_base": 14717.905, "taker_buy_quote": 1219377.85148 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 82.78, "high": 82.88, "low": 82.41, "close": 82.73, "volume": 68245.478, "close_time": 1774763999999, "quote_volume": 5642767.15469, "trades": 15369, "taker_buy_base": 28392.801, "taker_buy_quote": 2347612.19352 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 82.72, "high": 82.84, "low": 82.3, "close": 82.5, "volume": 79316.849, "close_time": 1774767599999, "quote_volume": 6550000.61979, "trades": 14558, "taker_buy_base": 30832.146, "taker_buy_quote": 2545240.76756 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 82.5, "high": 82.62, "low": 82.23, "close": 82.45, "volume": 26674.436, "close_time": 1774771199999, "quote_volume": 2198537.60554, "trades": 11523, "taker_buy_base": 10367.543, "taker_buy_quote": 854400.4493 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 82.45, "high": 82.61, "low": 82.34, "close": 82.47, "volume": 29135.411, "close_time": 1774774799999, "quote_volume": 2403326.12147, "trades": 10126, "taker_buy_base": 13058.577, "taker_buy_quote": 1077104.68701 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 82.47, "high": 82.54, "low": 82.17, "close": 82.36, "volume": 40111.786, "close_time": 1774778399999, "quote_volume": 3302741.74502, "trades": 13782, "taker_buy_base": 15101.156, "taker_buy_quote": 1243419.97527 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 82.35, "high": 82.35, "low": 81.98, "close": 82.12, "volume": 79816.919, "close_time": 1774781999999, "quote_volume": 6557114.85635, "trades": 14528, "taker_buy_base": 53151.566, "taker_buy_quote": 4366564.9388 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 82.13, "high": 82.84, "low": 82.12, "close": 82.58, "volume": 39523.09, "close_time": 1774785599999, "quote_volume": 3263416.37619, "trades": 20231, "taker_buy_base": 20140.806, "taker_buy_quote": 1663177.71117 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 82.59, "high": 82.65, "low": 82.23, "close": 82.44, "volume": 22024.176, "close_time": 1774789199999, "quote_volume": 1815380.23442, "trades": 12869, "taker_buy_base": 8108.593, "taker_buy_quote": 668302.63263 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 82.45, "high": 82.47, "low": 81.7, "close": 81.92, "volume": 69929.335, "close_time": 1774792799999, "quote_volume": 5732619.743, "trades": 23874, "taker_buy_base": 28622.752, "taker_buy_quote": 2347247.08094 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 81.92, "high": 82.44, "low": 81.72, "close": 81.93, "volume": 75078.311, "close_time": 1774796399999, "quote_volume": 6156863.74133, "trades": 21463, "taker_buy_base": 35573.993, "taker_buy_quote": 2918464.68035 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 81.94, "high": 82.15, "low": 81.36, "close": 81.81, "volume": 75435.12, "close_time": 1774799999999, "quote_volume": 6167108.24322, "trades": 24025, "taker_buy_base": 39133.61, "taker_buy_quote": 3199000.42515 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 81.82, "high": 82.12, "low": 81.63, "close": 81.71, "volume": 37772.353, "close_time": 1774803599999, "quote_volume": 3091688.89669, "trades": 15550, "taker_buy_base": 19507.57, "taker_buy_quote": 1596620.51746 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 81.71, "high": 81.86, "low": 81.12, "close": 81.56, "volume": 52785.709, "close_time": 1774807199999, "quote_volume": 4298355.93129, "trades": 19893, "taker_buy_base": 24148.501, "taker_buy_quote": 1967540.07199 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 81.56, "high": 81.92, "low": 81.4, "close": 81.81, "volume": 43402.023, "close_time": 1774810799999, "quote_volume": 3544126.47004, "trades": 12801, "taker_buy_base": 26693.078, "taker_buy_quote": 2180000.63754 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 81.81, "high": 81.88, "low": 81.56, "close": 81.62, "volume": 25961.521, "close_time": 1774814399999, "quote_volume": 2121368.10325, "trades": 9917, "taker_buy_base": 11469.198, "taker_buy_quote": 937220.89226 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 81.62, "high": 82.23, "low": 81.6, "close": 81.94, "volume": 35772.079, "close_time": 1774817999999, "quote_volume": 2930685.09674, "trades": 13830, "taker_buy_base": 19234.35, "taker_buy_quote": 1575888.68624 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 81.93, "high": 82.21, "low": 81.84, "close": 82.16, "volume": 38375.802, "close_time": 1774821599999, "quote_volume": 3147819.9535, "trades": 13664, "taker_buy_base": 23740.834, "taker_buy_quote": 1947460.73345 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 82.15, "high": 82.15, "low": 78.96, "close": 80.94, "volume": 410570.719, "close_time": 1774825199999, "quote_volume": 32953574.54706, "trades": 118657, "taker_buy_base": 164457.366, "taker_buy_quote": 13204920.09042 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 80.94, "high": 81.71, "low": 80.9, "close": 81.44, "volume": 158937.049, "close_time": 1774828799999, "quote_volume": 12927942.30758, "trades": 62441, "taker_buy_base": 90028.55, "taker_buy_quote": 7323245.97127 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 81.45, "high": 83.02, "low": 81.15, "close": 81.89, "volume": 201566.907, "close_time": 1774832399999, "quote_volume": 16545044.44466, "trades": 83236, "taker_buy_base": 113241.414, "taker_buy_quote": 9298392.9791 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 81.89, "high": 82.89, "low": 81.89, "close": 82.71, "volume": 97142.913, "close_time": 1774835999999, "quote_volume": 8014560.71286, "trades": 44124, "taker_buy_base": 63309.757, "taker_buy_quote": 5223042.0471 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 82.72, "high": 83.94, "low": 82.46, "close": 83.35, "volume": 190107.21, "close_time": 1774839599999, "quote_volume": 15807098.68513, "trades": 57252, "taker_buy_base": 99786.457, "taker_buy_quote": 8299709.71772 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 83.34, "high": 83.56, "low": 82.92, "close": 83.27, "volume": 208885.27, "close_time": 1774843199999, "quote_volume": 17380597.31402, "trades": 41545, "taker_buy_base": 112202.633, "taker_buy_quote": 9334825.56119 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 83.27, "high": 83.86, "low": 83.26, "close": 83.77, "volume": 113016.083, "close_time": 1774846799999, "quote_volume": 9444539.20833, "trades": 34397, "taker_buy_base": 63805.317, "taker_buy_quote": 5332446.23947 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 83.76, "high": 84.18, "low": 83.47, "close": 83.64, "volume": 153389.765, "close_time": 1774850399999, "quote_volume": 12857157.57165, "trades": 35951, "taker_buy_base": 82023.891, "taker_buy_quote": 6878617.51204 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 83.63, "high": 83.87, "low": 83.41, "close": 83.47, "volume": 92004.223, "close_time": 1774853999999, "quote_volume": 7688447.81461, "trades": 20722, "taker_buy_base": 47340.69, "taker_buy_quote": 3956159.76797 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 83.47, "high": 84.26, "low": 83.34, "close": 84.02, "volume": 89788.412, "close_time": 1774857599999, "quote_volume": 7524947.12989, "trades": 25591, "taker_buy_base": 44292.417, "taker_buy_quote": 3712198.98945 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 84.01, "high": 84.88, "low": 84.0, "close": 84.52, "volume": 186065.17, "close_time": 1774861199999, "quote_volume": 15714304.0611, "trades": 41234, "taker_buy_base": 107364.758, "taker_buy_quote": 9067729.8223 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 84.52, "high": 84.52, "low": 84.11, "close": 84.14, "volume": 93614.904, "close_time": 1774864799999, "quote_volume": 7891725.79955, "trades": 21444, "taker_buy_base": 41076.782, "taker_buy_quote": 3463011.29961 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 84.14, "high": 84.21, "low": 83.55, "close": 83.92, "volume": 111879.965, "close_time": 1774868399999, "quote_volume": 9388750.94881, "trades": 22850, "taker_buy_base": 53670.31, "taker_buy_quote": 4504280.08384 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 83.92, "high": 84.68, "low": 83.85, "close": 84.24, "volume": 122130.83, "close_time": 1774871999999, "quote_volume": 10288888.15832, "trades": 37337, "taker_buy_base": 68801.016, "taker_buy_quote": 5796492.67246 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 84.25, "high": 84.61, "low": 84.12, "close": 84.49, "volume": 77978.031, "close_time": 1774875599999, "quote_volume": 6579906.3373, "trades": 24452, "taker_buy_base": 43319.259, "taker_buy_quote": 3654878.32931 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 84.5, "high": 84.99, "low": 83.93, "close": 84.01, "volume": 165967.554, "close_time": 1774879199999, "quote_volume": 14023948.38559, "trades": 48339, "taker_buy_base": 76172.916, "taker_buy_quote": 6440304.76638 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 84.01, "high": 84.64, "low": 83.65, "close": 84.39, "volume": 171840.32, "close_time": 1774882799999, "quote_volume": 14453600.97627, "trades": 63583, "taker_buy_base": 79388.432, "taker_buy_quote": 6680302.39223 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 84.4, "high": 84.76, "low": 83.88, "close": 84.51, "volume": 95252.597, "close_time": 1774886399999, "quote_volume": 8041328.79833, "trades": 39401, "taker_buy_base": 40472.743, "taker_buy_quote": 3416777.74199 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 84.5, "high": 84.55, "low": 83.93, "close": 84.22, "volume": 75791.355, "close_time": 1774889999999, "quote_volume": 6379017.39711, "trades": 28266, "taker_buy_base": 32784.768, "taker_buy_quote": 2759571.36658 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 84.22, "high": 84.42, "low": 83.08, "close": 83.26, "volume": 147393.075, "close_time": 1774893599999, "quote_volume": 12308609.67514, "trades": 42268, "taker_buy_base": 63048.141, "taker_buy_quote": 5261943.51261 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 83.25, "high": 83.43, "low": 82.45, "close": 82.69, "volume": 95755.724, "close_time": 1774897199999, "quote_volume": 7936401.65689, "trades": 33234, "taker_buy_base": 32775.528, "taker_buy_quote": 2716583.36467 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 82.68, "high": 82.7, "low": 81.96, "close": 82.39, "volume": 192899.919, "close_time": 1774900799999, "quote_volume": 15869584.40825, "trades": 41906, "taker_buy_base": 101156.348, "taker_buy_quote": 8321522.6465 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 82.38, "high": 82.9, "low": 82.36, "close": 82.79, "volume": 70569.422, "close_time": 1774904399999, "quote_volume": 5835993.98833, "trades": 17782, "taker_buy_base": 38825.048, "taker_buy_quote": 3211097.60999 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 82.79, "high": 83.68, "low": 82.69, "close": 83.15, "volume": 122870.066, "close_time": 1774907999999, "quote_volume": 10236942.25141, "trades": 28466, "taker_buy_base": 76992.607, "taker_buy_quote": 6413981.34011 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 83.16, "high": 83.5, "low": 82.65, "close": 82.81, "volume": 68184.857, "close_time": 1774911599999, "quote_volume": 5656247.87095, "trades": 20730, "taker_buy_base": 34597.607, "taker_buy_quote": 2871362.76285 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 82.81, "high": 82.82, "low": 82.14, "close": 82.54, "volume": 81760.115, "close_time": 1774915199999, "quote_volume": 6737332.86383, "trades": 33029, "taker_buy_base": 48214.903, "taker_buy_quote": 3973955.85235 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 82.55, "high": 82.96, "low": 82.15, "close": 82.72, "volume": 126644.711, "close_time": 1774918799999, "quote_volume": 10451140.88077, "trades": 42623, "taker_buy_base": 80836.864, "taker_buy_quote": 6671502.2122 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 82.73, "high": 84.62, "low": 82.6, "close": 83.85, "volume": 193362.99, "close_time": 1774922399999, "quote_volume": 16198961.37244, "trades": 69916, "taker_buy_base": 103390.291, "taker_buy_quote": 8659844.10577 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 83.85, "high": 84.07, "low": 83.59, "close": 83.83, "volume": 62943.331, "close_time": 1774925999999, "quote_volume": 5277897.0813, "trades": 24481, "taker_buy_base": 32458.193, "taker_buy_quote": 2721999.29645 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 83.82, "high": 83.92, "low": 83.28, "close": 83.6, "volume": 61472.044, "close_time": 1774929599999, "quote_volume": 5134999.71995, "trades": 20863, "taker_buy_base": 27386.617, "taker_buy_quote": 2288498.17566 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 83.6, "high": 83.91, "low": 83.28, "close": 83.34, "volume": 71785.547, "close_time": 1774933199999, "quote_volume": 5997341.66535, "trades": 21227, "taker_buy_base": 32846.893, "taker_buy_quote": 2744376.7551 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 83.33, "high": 83.77, "low": 82.9, "close": 83.77, "volume": 92075.74, "close_time": 1774936799999, "quote_volume": 7670899.83614, "trades": 26429, "taker_buy_base": 44833.616, "taker_buy_quote": 3738901.97007 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 83.76, "high": 83.83, "low": 83.05, "close": 83.41, "volume": 154631.335, "close_time": 1774940399999, "quote_volume": 12894336.15257, "trades": 29033, "taker_buy_base": 81329.401, "taker_buy_quote": 6784464.06197 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 83.41, "high": 83.44, "low": 82.68, "close": 83.1, "volume": 96262.538, "close_time": 1774943999999, "quote_volume": 7987295.1422, "trades": 29781, "taker_buy_base": 34098.313, "taker_buy_quote": 2829789.40053 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 83.1, "high": 83.35, "low": 82.24, "close": 82.25, "volume": 111641.931, "close_time": 1774947599999, "quote_volume": 9240525.75986, "trades": 32313, "taker_buy_base": 53441.685, "taker_buy_quote": 4426329.69635 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 82.25, "high": 82.47, "low": 80.08, "close": 80.55, "volume": 315942.656, "close_time": 1774951199999, "quote_volume": 25644070.83421, "trades": 63463, "taker_buy_base": 137874.24, "taker_buy_quote": 11184806.85957 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 80.55, "high": 80.94, "low": 80.33, "close": 80.47, "volume": 308094.472, "close_time": 1774954799999, "quote_volume": 24846862.58864, "trades": 58954, "taker_buy_base": 110619.801, "taker_buy_quote": 8922355.98182 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 80.47, "high": 80.98, "low": 80.28, "close": 80.85, "volume": 598514.137, "close_time": 1774958399999, "quote_volume": 48226545.61874, "trades": 69967, "taker_buy_base": 393027.274, "taker_buy_quote": 31662152.50228 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 80.85, "high": 81.09, "low": 80.4, "close": 80.78, "volume": 160227.835, "close_time": 1774961999999, "quote_volume": 12945984.73037, "trades": 44166, "taker_buy_base": 73907.618, "taker_buy_quote": 5970907.62196 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 80.78, "high": 82.04, "low": 80.74, "close": 81.86, "volume": 227823.557, "close_time": 1774965599999, "quote_volume": 18527961.52198, "trades": 64336, "taker_buy_base": 122239.432, "taker_buy_quote": 9941279.74629 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 81.85, "high": 82.59, "low": 80.4, "close": 80.63, "volume": 316619.553, "close_time": 1774969199999, "quote_volume": 25824986.84078, "trades": 92817, "taker_buy_base": 150629.939, "taker_buy_quote": 12286354.93644 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 80.63, "high": 81.68, "low": 80.63, "close": 80.86, "volume": 224959.964, "close_time": 1774972799999, "quote_volume": 18260275.18685, "trades": 71010, "taker_buy_base": 95902.741, "taker_buy_quote": 7786096.19791 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 80.87, "high": 82.9, "low": 80.87, "close": 82.39, "volume": 230192.279, "close_time": 1774976399999, "quote_volume": 18873551.00928, "trades": 102633, "taker_buy_base": 126854.744, "taker_buy_quote": 10407160.04731 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 82.39, "high": 83.47, "low": 82.18, "close": 82.37, "volume": 338534.6, "close_time": 1774979999999, "quote_volume": 28054999.31481, "trades": 109447, "taker_buy_base": 158268.661, "taker_buy_quote": 13115935.3566 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 82.38, "high": 83.09, "low": 82.38, "close": 82.9, "volume": 96879.037, "close_time": 1774983599999, "quote_volume": 8015726.54885, "trades": 38065, "taker_buy_base": 52878.702, "taker_buy_quote": 4375240.94171 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 82.89, "high": 82.97, "low": 82.47, "close": 82.7, "volume": 108873.806, "close_time": 1774987199999, "quote_volume": 9003393.71686, "trades": 36332, "taker_buy_base": 48526.754, "taker_buy_quote": 4014367.03656 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 82.7, "high": 83.4, "low": 82.61, "close": 83.16, "volume": 108571.274, "close_time": 1774990799999, "quote_volume": 9013939.98962, "trades": 30301, "taker_buy_base": 59870.706, "taker_buy_quote": 4971199.146 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 83.17, "high": 83.19, "low": 82.63, "close": 82.86, "volume": 64304.631, "close_time": 1774994399999, "quote_volume": 5329532.59571, "trades": 24856, "taker_buy_base": 33801.995, "taker_buy_quote": 2801578.16184 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 82.86, "high": 82.91, "low": 82.33, "close": 82.76, "volume": 103145.473, "close_time": 1774997999999, "quote_volume": 8526951.22034, "trades": 25656, "taker_buy_base": 48418.425, "taker_buy_quote": 4003957.81381 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 82.77, "high": 83.26, "low": 82.67, "close": 83.2, "volume": 99063.985, "close_time": 1775001599999, "quote_volume": 8220420.93449, "trades": 29124, "taker_buy_base": 61148.003, "taker_buy_quote": 5076338.81492 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 83.19, "high": 83.58, "low": 82.85, "close": 83.4, "volume": 116027.246, "close_time": 1775005199999, "quote_volume": 9653213.69301, "trades": 40313, "taker_buy_base": 73454.352, "taker_buy_quote": 6112451.64293 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 83.41, "high": 83.47, "low": 82.72, "close": 82.73, "volume": 110495.773, "close_time": 1775008799999, "quote_volume": 9176331.10668, "trades": 39996, "taker_buy_base": 40046.004, "taker_buy_quote": 3327159.17335 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 82.74, "high": 82.91, "low": 82.48, "close": 82.65, "volume": 88838.454, "close_time": 1775012399999, "quote_volume": 7349670.59534, "trades": 31382, "taker_buy_base": 30493.529, "taker_buy_quote": 2523407.09594 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 82.65, "high": 83.49, "low": 82.65, "close": 83.43, "volume": 85944.144, "close_time": 1775015999999, "quote_volume": 7153353.26482, "trades": 36091, "taker_buy_base": 41748.7, "taker_buy_quote": 3474319.07741 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 83.44, "high": 83.86, "low": 83.26, "close": 83.74, "volume": 88247.889, "close_time": 1775019599999, "quote_volume": 7372277.55542, "trades": 27607, "taker_buy_base": 43730.707, "taker_buy_quote": 3654677.06493 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 83.75, "high": 84.32, "low": 83.36, "close": 84.14, "volume": 167165.592, "close_time": 1775023199999, "quote_volume": 14041019.96586, "trades": 41005, "taker_buy_base": 98267.621, "taker_buy_quote": 8256288.29812 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 84.14, "high": 84.74, "low": 84.02, "close": 84.45, "volume": 177830.249, "close_time": 1775026799999, "quote_volume": 15010750.49734, "trades": 48382, "taker_buy_base": 98682.321, "taker_buy_quote": 8330346.88122 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 84.46, "high": 84.74, "low": 83.81, "close": 83.84, "volume": 145404.671, "close_time": 1775030399999, "quote_volume": 12249081.22473, "trades": 40694, "taker_buy_base": 57075.817, "taker_buy_quote": 4809461.28121 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 83.84, "high": 84.06, "low": 83.43, "close": 83.62, "volume": 146907.27, "close_time": 1775033999999, "quote_volume": 12299695.46206, "trades": 36127, "taker_buy_base": 68897.305, "taker_buy_quote": 5768910.17914 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 83.63, "high": 83.77, "low": 83.14, "close": 83.38, "volume": 109881.683, "close_time": 1775037599999, "quote_volume": 9163837.27408, "trades": 27682, "taker_buy_base": 41885.457, "taker_buy_quote": 3494040.41826 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 83.38, "high": 83.5, "low": 83.07, "close": 83.38, "volume": 81067.595, "close_time": 1775041199999, "quote_volume": 6754787.56908, "trades": 22057, "taker_buy_base": 43911.582, "taker_buy_quote": 3659664.83561 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 83.37, "high": 83.58, "low": 83.17, "close": 83.37, "volume": 74746.573, "close_time": 1775044799999, "quote_volume": 6229934.44041, "trades": 21768, "taker_buy_base": 37315.752, "taker_buy_quote": 3110508.61538 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 83.37, "high": 83.73, "low": 82.8, "close": 83.03, "volume": 199960.544, "close_time": 1775048399999, "quote_volume": 16637939.99319, "trades": 59045, "taker_buy_base": 104367.029, "taker_buy_quote": 8683352.02589 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 83.04, "high": 83.44, "low": 82.4, "close": 82.67, "volume": 218718.109, "close_time": 1775051999999, "quote_volume": 18128408.11321, "trades": 69535, "taker_buy_base": 97867.463, "taker_buy_quote": 8114925.59982 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 82.66, "high": 83.56, "low": 82.51, "close": 83.39, "volume": 129609.47, "close_time": 1775055599999, "quote_volume": 10771717.67587, "trades": 58605, "taker_buy_base": 70529.371, "taker_buy_quote": 5861458.24796 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 83.39, "high": 83.88, "low": 83.09, "close": 83.63, "volume": 145917.338, "close_time": 1775059199999, "quote_volume": 12181373.96983, "trades": 46858, "taker_buy_base": 76166.14, "taker_buy_quote": 6356995.75755 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 83.62, "high": 85.33, "low": 83.08, "close": 85.26, "volume": 390123.785, "close_time": 1775062799999, "quote_volume": 33025954.99432, "trades": 84179, "taker_buy_base": 187544.724, "taker_buy_quote": 15871065.64444 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 85.25, "high": 86.65, "low": 84.25, "close": 84.44, "volume": 616272.702, "close_time": 1775066399999, "quote_volume": 52704318.48132, "trades": 135382, "taker_buy_base": 326756.502, "taker_buy_quote": 27970604.31237 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 84.43, "high": 84.49, "low": 83.55, "close": 83.66, "volume": 216910.208, "close_time": 1775069999999, "quote_volume": 18226427.24739, "trades": 70775, "taker_buy_base": 88798.192, "taker_buy_quote": 7459577.39717 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 83.65, "high": 84.43, "low": 83.64, "close": 83.82, "volume": 112939.113, "close_time": 1775073599999, "quote_volume": 9484106.9261, "trades": 43369, "taker_buy_base": 65908.247, "taker_buy_quote": 5532454.6494 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 83.83, "high": 83.88, "low": 82.3, "close": 82.57, "volume": 316647.927, "close_time": 1775077199999, "quote_volume": 26263995.07119, "trades": 66821, "taker_buy_base": 144862.612, "taker_buy_quote": 12003215.63033 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 82.57, "high": 83.18, "low": 81.42, "close": 81.86, "volume": 326505.001, "close_time": 1775080799999, "quote_volume": 26898940.78395, "trades": 68131, "taker_buy_base": 165604.387, "taker_buy_quote": 13647014.27912 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 81.85, "high": 81.94, "low": 80.77, "close": 81.17, "volume": 463686.526, "close_time": 1775084399999, "quote_volume": 37661067.23022, "trades": 72426, "taker_buy_base": 245134.182, "taker_buy_quote": 19909564.25734 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 81.17, "high": 81.45, "low": 81.02, "close": 81.18, "volume": 146888.258, "close_time": 1775087999999, "quote_volume": 11937297.79504, "trades": 33468, "taker_buy_base": 84483.447, "taker_buy_quote": 6865710.31472 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 81.19, "high": 81.77, "low": 80.92, "close": 81.63, "volume": 198692.283, "close_time": 1775091599999, "quote_volume": 16158497.39793, "trades": 44790, "taker_buy_base": 122184.464, "taker_buy_quote": 9939676.54997 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 81.63, "high": 81.63, "low": 78.97, "close": 79.34, "volume": 702613.936, "close_time": 1775095199999, "quote_volume": 56224901.98959, "trades": 207559, "taker_buy_base": 310605.145, "taker_buy_quote": 24867890.21563 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 79.34, "high": 79.34, "low": 78.3, "close": 78.87, "volume": 302770.452, "close_time": 1775098799999, "quote_volume": 23841173.14824, "trades": 87361, "taker_buy_base": 148585.933, "taker_buy_quote": 11700049.63626 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 78.87, "high": 79.41, "low": 78.69, "close": 79.01, "volume": 215221.874, "close_time": 1775102399999, "quote_volume": 17007111.99526, "trades": 48338, "taker_buy_base": 117697.267, "taker_buy_quote": 9305773.7162 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 79.01, "high": 79.19, "low": 78.75, "close": 78.82, "volume": 167055.798, "close_time": 1775105999999, "quote_volume": 13196502.48352, "trades": 36088, "taker_buy_base": 98065.958, "taker_buy_quote": 7747799.08471 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 78.83, "high": 79.43, "low": 78.62, "close": 79.26, "volume": 157478.908, "close_time": 1775109599999, "quote_volume": 12435583.71801, "trades": 33676, "taker_buy_base": 99397.474, "taker_buy_quote": 7849138.6904 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 79.26, "high": 79.43, "low": 78.95, "close": 79.12, "volume": 86802.46, "close_time": 1775113199999, "quote_volume": 6872847.67481, "trades": 24579, "taker_buy_base": 48083.767, "taker_buy_quote": 3807158.86735 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 79.13, "high": 79.67, "low": 79.0, "close": 79.65, "volume": 105177.822, "close_time": 1775116799999, "quote_volume": 8349477.40313, "trades": 23067, "taker_buy_base": 67389.004, "taker_buy_quote": 5350717.36365 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 79.64, "high": 79.64, "low": 79.04, "close": 79.12, "volume": 90547.611, "close_time": 1775120399999, "quote_volume": 7178556.39404, "trades": 20779, "taker_buy_base": 42270.704, "taker_buy_quote": 3351214.96125 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 79.12, "high": 79.36, "low": 78.93, "close": 79.26, "volume": 93954.137, "close_time": 1775123999999, "quote_volume": 7437077.11958, "trades": 21357, "taker_buy_base": 48236.48, "taker_buy_quote": 3818935.36373 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 79.27, "high": 79.32, "low": 78.8, "close": 78.9, "volume": 78991.595, "close_time": 1775127599999, "quote_volume": 6238585.98853, "trades": 21335, "taker_buy_base": 36146.718, "taker_buy_quote": 2855310.48747 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 78.9, "high": 78.99, "low": 78.2, "close": 78.31, "volume": 148254.603, "close_time": 1775131199999, "quote_volume": 11653836.37088, "trades": 31815, "taker_buy_base": 77703.122, "taker_buy_quote": 6109049.52908 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 78.32, "high": 78.59, "low": 77.9, "close": 77.97, "volume": 197811.948, "close_time": 1775134799999, "quote_volume": 15466134.0043, "trades": 44608, "taker_buy_base": 86751.013, "taker_buy_quote": 6784984.1005 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 77.96, "high": 78.25, "low": 76.7, "close": 77.74, "volume": 382868.641, "close_time": 1775138399999, "quote_volume": 29631160.78999, "trades": 93426, "taker_buy_base": 210240.663, "taker_buy_quote": 16271142.04576 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 77.74, "high": 79.73, "low": 77.51, "close": 79.07, "volume": 364053.235, "close_time": 1775141999999, "quote_volume": 28633039.2567, "trades": 111636, "taker_buy_base": 236063.718, "taker_buy_quote": 18555222.046 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 79.07, "high": 79.25, "low": 78.35, "close": 79.03, "volume": 155636.865, "close_time": 1775145599999, "quote_volume": 12276246.12846, "trades": 59753, "taker_buy_base": 79018.788, "taker_buy_quote": 6234726.78809 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 79.03, "high": 79.88, "low": 78.71, "close": 79.43, "volume": 158990.839, "close_time": 1775149199999, "quote_volume": 12622046.87857, "trades": 51362, "taker_buy_base": 88579.386, "taker_buy_quote": 7031473.26012 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 79.42, "high": 79.67, "low": 78.55, "close": 78.59, "volume": 142495.533, "close_time": 1775152799999, "quote_volume": 11279820.21307, "trades": 46022, "taker_buy_base": 62902.953, "taker_buy_quote": 4984214.46439 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 78.59, "high": 79.28, "low": 78.43, "close": 79.13, "volume": 107582.843, "close_time": 1775156399999, "quote_volume": 8481212.68052, "trades": 32687, "taker_buy_base": 59576.716, "taker_buy_quote": 4697947.41459 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 79.13, "high": 79.25, "low": 78.7, "close": 78.98, "volume": 90831.436, "close_time": 1775159999999, "quote_volume": 7176169.99381, "trades": 26458, "taker_buy_base": 42090.473, "taker_buy_quote": 3325809.70307 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 78.99, "high": 79.37, "low": 78.77, "close": 79.16, "volume": 89222.859, "close_time": 1775163599999, "quote_volume": 7061561.19582, "trades": 24827, "taker_buy_base": 46279.095, "taker_buy_quote": 3662975.57458 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 79.17, "high": 79.24, "low": 78.63, "close": 78.97, "volume": 60590.981, "close_time": 1775167199999, "quote_volume": 4781101.17607, "trades": 20489, "taker_buy_base": 28426.989, "taker_buy_quote": 2243887.98651 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 78.96, "high": 79.14, "low": 78.73, "close": 78.99, "volume": 57726.551, "close_time": 1775170799999, "quote_volume": 4560100.99102, "trades": 20792, "taker_buy_base": 31685.048, "taker_buy_quote": 2502900.65017 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 78.99, "high": 79.15, "low": 78.8, "close": 78.94, "volume": 54651.053, "close_time": 1775174399999, "quote_volume": 4314379.59828, "trades": 16956, "taker_buy_base": 30902.532, "taker_buy_quote": 2439555.50271 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 78.95, "high": 79.38, "low": 78.87, "close": 79.23, "volume": 78128.319, "close_time": 1775177999999, "quote_volume": 6184898.26058, "trades": 25879, "taker_buy_base": 32575.75, "taker_buy_quote": 2578958.58618 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 79.23, "high": 79.79, "low": 79.0, "close": 79.17, "volume": 92445.152, "close_time": 1775181599999, "quote_volume": 7334280.52885, "trades": 27196, "taker_buy_base": 46265.729, "taker_buy_quote": 3672162.36859 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 79.18, "high": 79.6, "low": 78.85, "close": 79.34, "volume": 99358.891, "close_time": 1775185199999, "quote_volume": 7867735.39443, "trades": 30713, "taker_buy_base": 53911.889, "taker_buy_quote": 4269592.67851 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 79.34, "high": 79.45, "low": 78.99, "close": 79.0, "volume": 97247.356, "close_time": 1775188799999, "quote_volume": 7704909.78058, "trades": 25833, "taker_buy_base": 49612.108, "taker_buy_quote": 3932233.66277 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 79.0, "high": 79.53, "low": 78.99, "close": 79.32, "volume": 111135.402, "close_time": 1775192399999, "quote_volume": 8806697.5895, "trades": 25028, "taker_buy_base": 53780.982, "taker_buy_quote": 4261742.82022 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 79.32, "high": 79.65, "low": 79.06, "close": 79.33, "volume": 63190.817, "close_time": 1775195999999, "quote_volume": 5017277.87964, "trades": 20122, "taker_buy_base": 34130.772, "taker_buy_quote": 2710432.02359 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 79.33, "high": 79.71, "low": 79.2, "close": 79.65, "volume": 49213.313, "close_time": 1775199599999, "quote_volume": 3909893.39063, "trades": 18079, "taker_buy_base": 27798.851, "taker_buy_quote": 2208934.47495 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 79.65, "high": 80.16, "low": 79.45, "close": 79.96, "volume": 134713.467, "close_time": 1775203199999, "quote_volume": 10759335.70931, "trades": 30189, "taker_buy_base": 99483.17, "taker_buy_quote": 7947281.91737 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 79.96, "high": 80.17, "low": 79.64, "close": 79.77, "volume": 87758.295, "close_time": 1775206799999, "quote_volume": 7012033.22169, "trades": 22616, "taker_buy_base": 47557.304, "taker_buy_quote": 3800771.18962 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 79.77, "high": 80.21, "low": 79.65, "close": 79.96, "volume": 117351.42, "close_time": 1775210399999, "quote_volume": 9377036.90743, "trades": 22135, "taker_buy_base": 41814.99, "taker_buy_quote": 3342373.44854 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 79.96, "high": 80.2, "low": 79.69, "close": 80.15, "volume": 89581.143, "close_time": 1775213999999, "quote_volume": 7164334.30984, "trades": 21398, "taker_buy_base": 51117.449, "taker_buy_quote": 4088817.81327 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 80.16, "high": 80.47, "low": 79.89, "close": 80.18, "volume": 91553.87, "close_time": 1775217599999, "quote_volume": 7335727.9814, "trades": 23872, "taker_buy_base": 49594.887, "taker_buy_quote": 3974955.43534 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 80.18, "high": 80.91, "low": 79.23, "close": 79.34, "volume": 165855.35, "close_time": 1775221199999, "quote_volume": 13274486.84593, "trades": 46080, "taker_buy_base": 79948.881, "taker_buy_quote": 6404277.06263 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 79.34, "high": 79.62, "low": 79.17, "close": 79.6, "volume": 104138.368, "close_time": 1775224799999, "quote_volume": 8264999.24188, "trades": 30026, "taker_buy_base": 56970.249, "taker_buy_quote": 4521805.58241 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 79.6, "high": 80.33, "low": 79.43, "close": 80.25, "volume": 99555.591, "close_time": 1775228399999, "quote_volume": 7959662.9795, "trades": 29129, "taker_buy_base": 58519.599, "taker_buy_quote": 4679369.02194 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 80.24, "high": 80.65, "low": 80.14, "close": 80.33, "volume": 131705.256, "close_time": 1775231999999, "quote_volume": 10590177.31957, "trades": 35155, "taker_buy_base": 76272.105, "taker_buy_quote": 6132858.88244 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 80.33, "high": 80.67, "low": 80.23, "close": 80.56, "volume": 125165.993, "close_time": 1775235599999, "quote_volume": 10069656.67335, "trades": 29788, "taker_buy_base": 68356.537, "taker_buy_quote": 5500329.77312 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 80.55, "high": 80.56, "low": 79.89, "close": 80.2, "volume": 69415.87, "close_time": 1775239199999, "quote_volume": 5568599.5924, "trades": 22528, "taker_buy_base": 41258.624, "taker_buy_quote": 3310223.61833 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 80.19, "high": 80.45, "low": 80.08, "close": 80.13, "volume": 85158.765, "close_time": 1775242799999, "quote_volume": 6833378.84545, "trades": 17319, "taker_buy_base": 53625.424, "taker_buy_quote": 4303092.35419 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 80.13, "high": 80.3, "low": 79.87, "close": 80.21, "volume": 74087.112, "close_time": 1775246399999, "quote_volume": 5933598.15937, "trades": 17707, "taker_buy_base": 46229.699, "taker_buy_quote": 3702809.50482 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 80.21, "high": 80.33, "low": 80.16, "close": 80.2, "volume": 44248.261, "close_time": 1775249999999, "quote_volume": 3551475.91093, "trades": 11288, "taker_buy_base": 31829.65, "taker_buy_quote": 2554711.60216 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 80.2, "high": 80.73, "low": 80.12, "close": 80.4, "volume": 84658.953, "close_time": 1775253599999, "quote_volume": 6811465.16972, "trades": 20540, "taker_buy_base": 60671.31, "taker_buy_quote": 4881390.37092 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 80.41, "high": 80.5, "low": 79.92, "close": 80.15, "volume": 69753.543, "close_time": 1775257199999, "quote_volume": 5595487.18979, "trades": 18658, "taker_buy_base": 35953.266, "taker_buy_quote": 2885222.7854 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 80.16, "high": 80.54, "low": 80.13, "close": 80.4, "volume": 65419.233, "close_time": 1775260799999, "quote_volume": 5252857.80182, "trades": 13987, "taker_buy_base": 44330.617, "taker_buy_quote": 3559447.94627 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 80.39, "high": 80.42, "low": 80.15, "close": 80.24, "volume": 56986.549, "close_time": 1775264399999, "quote_volume": 4573985.28666, "trades": 12416, "taker_buy_base": 31978.042, "taker_buy_quote": 2566732.85696 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 80.23, "high": 80.34, "low": 80.06, "close": 80.14, "volume": 54973.599, "close_time": 1775267999999, "quote_volume": 4405963.37317, "trades": 10581, "taker_buy_base": 37783.406, "taker_buy_quote": 3028116.87053 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 80.14, "high": 80.34, "low": 80.07, "close": 80.19, "volume": 65160.808, "close_time": 1775271599999, "quote_volume": 5224466.87817, "trades": 12377, "taker_buy_base": 45202.489, "taker_buy_quote": 3624381.97121 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 80.18, "high": 80.29, "low": 80.16, "close": 80.18, "volume": 29018.663, "close_time": 1775275199999, "quote_volume": 2328095.89358, "trades": 6537, "taker_buy_base": 16989.233, "taker_buy_quote": 1363006.25776 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 80.18, "high": 80.32, "low": 80.15, "close": 80.26, "volume": 19975.281, "close_time": 1775278799999, "quote_volume": 1602629.63204, "trades": 6369, "taker_buy_base": 10311.759, "taker_buy_quote": 827291.19267 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 80.26, "high": 80.3, "low": 80.11, "close": 80.2, "volume": 57290.303, "close_time": 1775282399999, "quote_volume": 4593914.93068, "trades": 9841, "taker_buy_base": 16319.883, "taker_buy_quote": 1308714.5834 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 80.19, "high": 80.54, "low": 80.14, "close": 80.46, "volume": 26493.465, "close_time": 1775285999999, "quote_volume": 2127457.77276, "trades": 8655, "taker_buy_base": 15727.036, "taker_buy_quote": 1262897.18574 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 80.47, "high": 80.49, "low": 80.21, "close": 80.32, "volume": 26720.191, "close_time": 1775289599999, "quote_volume": 2146189.88904, "trades": 7731, "taker_buy_base": 11957.552, "taker_buy_quote": 960255.94335 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 80.32, "high": 80.4, "low": 79.93, "close": 79.99, "volume": 21625.421, "close_time": 1775293199999, "quote_volume": 1733558.51379, "trades": 8823, "taker_buy_base": 9009.962, "taker_buy_quote": 722313.02129 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 79.98, "high": 80.1, "low": 79.92, "close": 80.04, "volume": 32317.567, "close_time": 1775296799999, "quote_volume": 2585280.5665, "trades": 8311, "taker_buy_base": 17737.713, "taker_buy_quote": 1418879.86258 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 80.04, "high": 80.29, "low": 80.02, "close": 80.24, "volume": 48628.483, "close_time": 1775300399999, "quote_volume": 3897091.52, "trades": 11811, "taker_buy_base": 25362.277, "taker_buy_quote": 2032558.39157 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 80.23, "high": 80.29, "low": 80.04, "close": 80.21, "volume": 43563.575, "close_time": 1775303999999, "quote_volume": 3493026.15864, "trades": 15724, "taker_buy_base": 15006.412, "taker_buy_quote": 1203038.80753 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 80.2, "high": 80.25, "low": 80.01, "close": 80.1, "volume": 23509.011, "close_time": 1775307599999, "quote_volume": 1884346.61229, "trades": 7974, "taker_buy_base": 9591.188, "taker_buy_quote": 768874.12765 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 80.11, "high": 80.26, "low": 79.93, "close": 80.03, "volume": 42115.386, "close_time": 1775311199999, "quote_volume": 3373466.72046, "trades": 10955, "taker_buy_base": 17406.8, "taker_buy_quote": 1394312.05801 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 80.03, "high": 80.37, "low": 79.57, "close": 80.36, "volume": 79005.693, "close_time": 1775314799999, "quote_volume": 6315839.1471, "trades": 22237, "taker_buy_base": 41049.704, "taker_buy_quote": 3283220.65828 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 80.35, "high": 81.61, "low": 80.27, "close": 81.1, "volume": 300533.562, "close_time": 1775318399999, "quote_volume": 24356833.58752, "trades": 53182, "taker_buy_base": 148923.655, "taker_buy_quote": 12065306.37305 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 81.1, "high": 81.35, "low": 80.7, "close": 80.74, "volume": 135478.508, "close_time": 1775321999999, "quote_volume": 10977384.07961, "trades": 24864, "taker_buy_base": 54887.463, "taker_buy_quote": 4449491.97533 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 80.75, "high": 81.03, "low": 80.61, "close": 80.93, "volume": 59516.434, "close_time": 1775325599999, "quote_volume": 4810308.37156, "trades": 13719, "taker_buy_base": 34570.388, "taker_buy_quote": 2793924.50952 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 80.93, "high": 81.13, "low": 80.7, "close": 80.84, "volume": 55736.89, "close_time": 1775329199999, "quote_volume": 4507051.73643, "trades": 12133, "taker_buy_base": 24268.464, "taker_buy_quote": 1961804.78218 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 80.84, "high": 81.32, "low": 80.75, "close": 80.85, "volume": 80586.312, "close_time": 1775332799999, "quote_volume": 6526416.50565, "trades": 21938, "taker_buy_base": 43435.841, "taker_buy_quote": 3518351.49865 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 80.86, "high": 80.87, "low": 80.62, "close": 80.81, "volume": 42197.014, "close_time": 1775336399999, "quote_volume": 3407897.07845, "trades": 10821, "taker_buy_base": 19782.89, "taker_buy_quote": 1597559.24146 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 80.8, "high": 81.04, "low": 80.76, "close": 80.92, "volume": 194621.832, "close_time": 1775339999999, "quote_volume": 15743694.99992, "trades": 23209, "taker_buy_base": 97706.663, "taker_buy_quote": 7902288.89148 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 80.93, "high": 81.06, "low": 80.88, "close": 81.0, "volume": 39947.849, "close_time": 1775343599999, "quote_volume": 3234304.46384, "trades": 11456, "taker_buy_base": 20285.61, "taker_buy_quote": 1642348.3809 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 81.0, "high": 81.0, "low": 80.7, "close": 80.83, "volume": 26928.371, "close_time": 1775347199999, "quote_volume": 2175610.42194, "trades": 7917, "taker_buy_base": 13610.195, "taker_buy_quote": 1099571.2885 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 80.84, "high": 80.85, "low": 80.54, "close": 80.7, "volume": 32065.423, "close_time": 1775350799999, "quote_volume": 2587959.09782, "trades": 9443, "taker_buy_base": 13770.216, "taker_buy_quote": 1111428.33645 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 80.7, "high": 80.79, "low": 80.49, "close": 80.51, "volume": 32829.588, "close_time": 1775354399999, "quote_volume": 2646984.65074, "trades": 10932, "taker_buy_base": 12222.99, "taker_buy_quote": 985579.4787 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 80.5, "high": 80.64, "low": 80.37, "close": 80.59, "volume": 42963.308, "close_time": 1775357999999, "quote_volume": 3457622.93505, "trades": 11311, "taker_buy_base": 16606.976, "taker_buy_quote": 1336877.36239 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 80.59, "high": 80.62, "low": 80.41, "close": 80.55, "volume": 14283.619, "close_time": 1775361599999, "quote_volume": 1150340.95504, "trades": 6951, "taker_buy_base": 7172.677, "taker_buy_quote": 577711.15216 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 80.55, "high": 80.58, "low": 80.29, "close": 80.33, "volume": 44259.412, "close_time": 1775365199999, "quote_volume": 3561043.7378, "trades": 12665, "taker_buy_base": 26106.826, "taker_buy_quote": 2100669.66502 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 80.33, "high": 80.43, "low": 80.14, "close": 80.31, "volume": 49078.887, "close_time": 1775368799999, "quote_volume": 3941740.51515, "trades": 13920, "taker_buy_base": 31071.432, "taker_buy_quote": 2495460.4561 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 80.3, "high": 80.38, "low": 79.41, "close": 79.59, "volume": 153896.649, "close_time": 1775372399999, "quote_volume": 12273812.41064, "trades": 33786, "taker_buy_base": 60716.141, "taker_buy_quote": 4841935.5664 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 79.59, "high": 79.88, "low": 79.51, "close": 79.6, "volume": 70495.297, "close_time": 1775375999999, "quote_volume": 5619451.93297, "trades": 14322, "taker_buy_base": 37317.935, "taker_buy_quote": 2975041.44798 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 79.59, "high": 79.71, "low": 79.54, "close": 79.62, "volume": 52925.655, "close_time": 1775379599999, "quote_volume": 4214508.06786, "trades": 9221, "taker_buy_base": 27888.603, "taker_buy_quote": 2221102.67366 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 79.62, "high": 79.88, "low": 79.62, "close": 79.84, "volume": 26469.593, "close_time": 1775383199999, "quote_volume": 2111822.42322, "trades": 8108, "taker_buy_base": 15055.301, "taker_buy_quote": 1201236.57526 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 79.83, "high": 80.24, "low": 79.78, "close": 79.84, "volume": 47152.197, "close_time": 1775386799999, "quote_volume": 3770352.8733, "trades": 10834, "taker_buy_base": 26423.481, "taker_buy_quote": 2113196.71679 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 79.84, "high": 79.92, "low": 79.75, "close": 79.9, "volume": 31689.336, "close_time": 1775390399999, "quote_volume": 2530239.66366, "trades": 8965, "taker_buy_base": 13299.316, "taker_buy_quote": 1061885.25853 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 79.91, "high": 79.95, "low": 78.8, "close": 79.0, "volume": 102171.653, "close_time": 1775393999999, "quote_volume": 8096727.39624, "trades": 30756, "taker_buy_base": 45972.884, "taker_buy_quote": 3640654.80642 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 79.01, "high": 79.25, "low": 78.52, "close": 79.21, "volume": 101430.707, "close_time": 1775397599999, "quote_volume": 8005620.17488, "trades": 29338, "taker_buy_base": 56687.674, "taker_buy_quote": 4475182.42576 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 79.21, "high": 79.48, "low": 79.13, "close": 79.29, "volume": 39060.526, "close_time": 1775401199999, "quote_volume": 3098439.51313, "trades": 15425, "taker_buy_base": 22439.201, "taker_buy_quote": 1779984.09047 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 79.29, "high": 80.33, "low": 79.0, "close": 79.6, "volume": 146587.812, "close_time": 1775404799999, "quote_volume": 11688534.25165, "trades": 44558, "taker_buy_base": 73109.601, "taker_buy_quote": 5829076.40137 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 79.59, "high": 79.82, "low": 79.39, "close": 79.46, "volume": 54565.511, "close_time": 1775408399999, "quote_volume": 4344122.2956, "trades": 17771, "taker_buy_base": 20986.718, "taker_buy_quote": 1671302.04183 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 79.47, "high": 79.93, "low": 79.37, "close": 79.9, "volume": 45366.939, "close_time": 1775411999999, "quote_volume": 3616666.18263, "trades": 19778, "taker_buy_base": 23882.718, "taker_buy_quote": 1903559.63973 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 79.89, "high": 80.14, "low": 79.71, "close": 79.95, "volume": 60124.344, "close_time": 1775415599999, "quote_volume": 4805407.26076, "trades": 25363, "taker_buy_base": 26330.792, "taker_buy_quote": 2104660.87117 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 79.96, "high": 80.23, "low": 79.54, "close": 79.83, "volume": 45422.467, "close_time": 1775419199999, "quote_volume": 3632832.01883, "trades": 20493, "taker_buy_base": 17410.479, "taker_buy_quote": 1392573.47269 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 79.83, "high": 80.22, "low": 79.81, "close": 80.16, "volume": 42413.324, "close_time": 1775422799999, "quote_volume": 3394419.846, "trades": 14738, "taker_buy_base": 18521.557, "taker_buy_quote": 1481990.81302 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 80.16, "high": 80.19, "low": 79.51, "close": 79.75, "volume": 59461.943, "close_time": 1775426399999, "quote_volume": 4743814.542, "trades": 17682, "taker_buy_base": 25160.102, "taker_buy_quote": 2007172.69066 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 79.74, "high": 80.69, "low": 79.1, "close": 80.58, "volume": 153206.215, "close_time": 1775429999999, "quote_volume": 12240585.33155, "trades": 57907, "taker_buy_base": 83125.653, "taker_buy_quote": 6641884.40858 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 80.58, "high": 82.13, "low": 80.46, "close": 81.89, "volume": 284518.153, "close_time": 1775433599999, "quote_volume": 23211142.79588, "trades": 86401, "taker_buy_base": 156451.686, "taker_buy_quote": 12763255.4339 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 81.89, "high": 82.97, "low": 81.89, "close": 82.32, "volume": 321786.17, "close_time": 1775437199999, "quote_volume": 26543506.70126, "trades": 94711, "taker_buy_base": 169380.38, "taker_buy_quote": 13972933.8111 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 82.33, "high": 82.42, "low": 81.68, "close": 81.69, "volume": 124398.736, "close_time": 1775440799999, "quote_volume": 10198546.17834, "trades": 42979, "taker_buy_base": 48952.895, "taker_buy_quote": 4013488.82224 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 81.7, "high": 82.8, "low": 81.66, "close": 82.41, "volume": 126010.624, "close_time": 1775444399999, "quote_volume": 10390962.5884, "trades": 52147, "taker_buy_base": 64853.075, "taker_buy_quote": 5346802.02942 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 82.41, "high": 82.48, "low": 81.94, "close": 82.11, "volume": 111803.749, "close_time": 1775447999999, "quote_volume": 9179841.35088, "trades": 28828, "taker_buy_base": 48048.183, "taker_buy_quote": 3944834.15319 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 82.11, "high": 82.34, "low": 81.79, "close": 82.0, "volume": 57686.355, "close_time": 1775451599999, "quote_volume": 4733906.37292, "trades": 17942, "taker_buy_base": 27422.306, "taker_buy_quote": 2251365.05394 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 81.99, "high": 82.08, "low": 81.84, "close": 81.91, "volume": 44096.808, "close_time": 1775455199999, "quote_volume": 3613457.61581, "trades": 13591, "taker_buy_base": 20231.817, "taker_buy_quote": 1657956.21917 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 81.9, "high": 82.14, "low": 80.97, "close": 81.5, "volume": 143148.261, "close_time": 1775458799999, "quote_volume": 11670903.85283, "trades": 38132, "taker_buy_base": 63255.028, "taker_buy_quote": 5161934.1502 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 81.5, "high": 81.97, "low": 81.35, "close": 81.82, "volume": 98203.568, "close_time": 1775462399999, "quote_volume": 8019274.07466, "trades": 25921, "taker_buy_base": 54894.594, "taker_buy_quote": 4482817.07319 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 81.83, "high": 82.26, "low": 81.71, "close": 82.0, "volume": 84426.12, "close_time": 1775465999999, "quote_volume": 6920426.62465, "trades": 22025, "taker_buy_base": 48229.847, "taker_buy_quote": 3953667.79624 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 81.99, "high": 83.2, "low": 81.88, "close": 82.47, "volume": 234322.449, "close_time": 1775469599999, "quote_volume": 19340428.87393, "trades": 51275, "taker_buy_base": 134799.054, "taker_buy_quote": 11125904.41863 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 82.47, "high": 82.9, "low": 82.47, "close": 82.68, "volume": 121346.888, "close_time": 1775473199999, "quote_volume": 10029177.80585, "trades": 23813, "taker_buy_base": 57509.098, "taker_buy_quote": 4753539.4548 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 82.68, "high": 82.68, "low": 82.31, "close": 82.45, "volume": 57661.294, "close_time": 1775476799999, "quote_volume": 4755639.01439, "trades": 17657, "taker_buy_base": 23578.098, "taker_buy_quote": 1944505.65306 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 82.44, "high": 82.53, "low": 82.21, "close": 82.3, "volume": 73258.953, "close_time": 1775480399999, "quote_volume": 6033550.2873, "trades": 21451, "taker_buy_base": 34169.533, "taker_buy_quote": 2814237.13488 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 82.3, "high": 82.67, "low": 82.18, "close": 82.46, "volume": 95528.561, "close_time": 1775483999999, "quote_volume": 7872158.80817, "trades": 39064, "taker_buy_base": 45722.238, "taker_buy_quote": 3768239.15269 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 82.46, "high": 82.81, "low": 81.73, "close": 82.23, "volume": 156260.225, "close_time": 1775487599999, "quote_volume": 12849134.90608, "trades": 66150, "taker_buy_base": 79978.582, "taker_buy_quote": 6580104.14907 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 82.22, "high": 82.46, "low": 82.0, "close": 82.27, "volume": 102517.598, "close_time": 1775491199999, "quote_volume": 8424056.57262, "trades": 41535, "taker_buy_base": 52137.615, "taker_buy_quote": 4284752.37071 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 82.28, "high": 82.48, "low": 81.58, "close": 81.59, "volume": 102812.704, "close_time": 1775494799999, "quote_volume": 8433037.09939, "trades": 33893, "taker_buy_base": 53220.239, "taker_buy_quote": 4368112.32207 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 81.6, "high": 81.79, "low": 81.19, "close": 81.64, "volume": 107304.443, "close_time": 1775498399999, "quote_volume": 8746601.12575, "trades": 40850, "taker_buy_base": 53952.386, "taker_buy_quote": 4399342.09404 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 81.64, "high": 82.22, "low": 81.55, "close": 81.88, "volume": 73543.381, "close_time": 1775501999999, "quote_volume": 6023905.19367, "trades": 24504, "taker_buy_base": 38550.081, "taker_buy_quote": 3156992.76108 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 81.87, "high": 81.98, "low": 81.56, "close": 81.9, "volume": 64721.552, "close_time": 1775505599999, "quote_volume": 5289927.92755, "trades": 18897, "taker_buy_base": 33022.295, "taker_buy_quote": 2699175.07542 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 81.91, "high": 82.15, "low": 81.81, "close": 82.0, "volume": 51548.968, "close_time": 1775509199999, "quote_volume": 4228662.22841, "trades": 16016, "taker_buy_base": 26349.283, "taker_buy_quote": 2161632.96382 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 82.0, "high": 82.0, "low": 81.38, "close": 81.49, "volume": 59480.883, "close_time": 1775512799999, "quote_volume": 4854672.64845, "trades": 16646, "taker_buy_base": 21772.798, "taker_buy_quote": 1778010.07683 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 81.48, "high": 81.51, "low": 80.16, "close": 80.17, "volume": 113072.878, "close_time": 1775516399999, "quote_volume": 9143535.40795, "trades": 33518, "taker_buy_base": 44907.32, "taker_buy_quote": 3634220.57903 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 80.17, "high": 80.29, "low": 79.6, "close": 80.03, "volume": 205429.396, "close_time": 1775519999999, "quote_volume": 16423544.89711, "trades": 54767, "taker_buy_base": 107993.108, "taker_buy_quote": 8634911.70485 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 80.03, "high": 80.23, "low": 79.6, "close": 79.91, "volume": 149835.743, "close_time": 1775523599999, "quote_volume": 11967051.09273, "trades": 46038, "taker_buy_base": 70615.996, "taker_buy_quote": 5639617.57084 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 79.91, "high": 80.14, "low": 79.38, "close": 79.53, "volume": 106294.911, "close_time": 1775527199999, "quote_volume": 8484710.04226, "trades": 37459, "taker_buy_base": 48646.044, "taker_buy_quote": 3883564.11497 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 79.53, "high": 79.9, "low": 79.47, "close": 79.72, "volume": 55004.435, "close_time": 1775530799999, "quote_volume": 4383629.9839, "trades": 21752, "taker_buy_base": 27690.639, "taker_buy_quote": 2207186.85746 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 79.73, "high": 79.91, "low": 79.7, "close": 79.8, "volume": 49909.679, "close_time": 1775534399999, "quote_volume": 3982820.86037, "trades": 16909, "taker_buy_base": 23929.197, "taker_buy_quote": 1909462.34418 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 79.8, "high": 80.17, "low": 79.67, "close": 79.92, "volume": 53054.294, "close_time": 1775537999999, "quote_volume": 4238647.51535, "trades": 15074, "taker_buy_base": 34647.723, "taker_buy_quote": 2768566.29725 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 79.93, "high": 79.97, "low": 79.46, "close": 79.61, "volume": 82943.275, "close_time": 1775541599999, "quote_volume": 6606537.73764, "trades": 17214, "taker_buy_base": 35373.078, "taker_buy_quote": 2817692.04033 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 79.6, "high": 79.65, "low": 79.31, "close": 79.53, "volume": 67709.244, "close_time": 1775545199999, "quote_volume": 5382728.37971, "trades": 18288, "taker_buy_base": 33473.76, "taker_buy_quote": 2661114.52821 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 79.54, "high": 79.94, "low": 79.45, "close": 79.87, "volume": 100102.499, "close_time": 1775548799999, "quote_volume": 7978797.81856, "trades": 18642, "taker_buy_base": 49775.499, "taker_buy_quote": 3968449.91185 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 79.87, "high": 80.36, "low": 79.82, "close": 80.14, "volume": 109240.9, "close_time": 1775552399999, "quote_volume": 8751315.69482, "trades": 26033, "taker_buy_base": 58832.13, "taker_buy_quote": 4712557.98085 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 80.15, "high": 80.59, "low": 80.15, "close": 80.39, "volume": 89717.173, "close_time": 1775555999999, "quote_volume": 7210187.17391, "trades": 23193, "taker_buy_base": 47067.268, "taker_buy_quote": 3783542.85116 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 80.38, "high": 80.46, "low": 79.22, "close": 79.37, "volume": 157809.51, "close_time": 1775559599999, "quote_volume": 12586208.44831, "trades": 39871, "taker_buy_base": 78569.835, "taker_buy_quote": 6266621.33987 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 79.37, "high": 79.55, "low": 78.95, "close": 79.21, "volume": 140332.818, "close_time": 1775563199999, "quote_volume": 11120366.46714, "trades": 37704, "taker_buy_base": 74354.276, "taker_buy_quote": 5893398.03455 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 79.22, "high": 79.39, "low": 78.69, "close": 79.14, "volume": 184497.579, "close_time": 1775566799999, "quote_volume": 14582203.91799, "trades": 41682, "taker_buy_base": 95092.893, "taker_buy_quote": 7517349.98453 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 79.14, "high": 79.24, "low": 78.83, "close": 78.87, "volume": 101290.58, "close_time": 1775570399999, "quote_volume": 8007355.39383, "trades": 35252, "taker_buy_base": 50634.336, "taker_buy_quote": 4003073.67381 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 78.88, "high": 79.06, "low": 78.4, "close": 78.59, "volume": 126202.778, "close_time": 1775573999999, "quote_volume": 9934672.98551, "trades": 45692, "taker_buy_base": 61841.673, "taker_buy_quote": 4870089.53501 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 78.59, "high": 78.99, "low": 78.38, "close": 78.86, "volume": 119576.027, "close_time": 1775577599999, "quote_volume": 9415881.67957, "trades": 31630, "taker_buy_base": 58814.72, "taker_buy_quote": 4633809.44413 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 78.86, "high": 79.19, "low": 78.65, "close": 78.89, "volume": 81371.024, "close_time": 1775581199999, "quote_volume": 6422152.99825, "trades": 23548, "taker_buy_base": 41548.046, "taker_buy_quote": 3278517.86112 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 78.89, "high": 81.0, "low": 78.83, "close": 80.07, "volume": 304322.388, "close_time": 1775584799999, "quote_volume": 24308779.26235, "trades": 59130, "taker_buy_base": 160999.192, "taker_buy_quote": 12858542.39959 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 80.07, "high": 80.23, "low": 79.51, "close": 79.94, "volume": 118328.064, "close_time": 1775588399999, "quote_volume": 9460468.50766, "trades": 33447, "taker_buy_base": 56283.783, "taker_buy_quote": 4499603.51782 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 79.93, "high": 81.83, "low": 79.89, "close": 81.63, "volume": 347574.855, "close_time": 1775591999999, "quote_volume": 28143724.63445, "trades": 104582, "taker_buy_base": 180997.184, "taker_buy_quote": 14651019.0173 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 81.63, "high": 82.41, "low": 81.63, "close": 81.93, "volume": 257327.643, "close_time": 1775595599999, "quote_volume": 21106504.27589, "trades": 65418, "taker_buy_base": 130216.689, "taker_buy_quote": 10682011.12334 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 81.94, "high": 83.24, "low": 81.87, "close": 82.91, "volume": 234588.311, "close_time": 1775599199999, "quote_volume": 19405307.968, "trades": 86987, "taker_buy_base": 132591.678, "taker_buy_quote": 10970916.74633 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 82.92, "high": 85.24, "low": 82.91, "close": 85.24, "volume": 560183.244, "close_time": 1775602799999, "quote_volume": 47050023.0531, "trades": 205758, "taker_buy_base": 292536.82, "taker_buy_quote": 24577572.39935 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 85.24, "high": 87.02, "low": 85.1, "close": 85.56, "volume": 715381.546, "close_time": 1775606399999, "quote_volume": 61489160.89333, "trades": 269654, "taker_buy_base": 352081.329, "taker_buy_quote": 30272450.32131 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 85.56, "high": 85.9, "low": 84.26, "close": 84.76, "volume": 247016.521, "close_time": 1775609999999, "quote_volume": 21016965.33386, "trades": 90613, "taker_buy_base": 105889.201, "taker_buy_quote": 9009069.24903 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 84.77, "high": 84.98, "low": 84.45, "close": 84.69, "volume": 113515.967, "close_time": 1775613599999, "quote_volume": 9611377.10244, "trades": 42455, "taker_buy_base": 56261.544, "taker_buy_quote": 4764355.60452 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 84.68, "high": 84.97, "low": 84.4, "close": 84.61, "volume": 104830.334, "close_time": 1775617199999, "quote_volume": 8873263.8912, "trades": 37195, "taker_buy_base": 44962.884, "taker_buy_quote": 3806839.37946 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 84.6, "high": 84.68, "low": 84.37, "close": 84.56, "volume": 115037.839, "close_time": 1775620799999, "quote_volume": 9724087.81168, "trades": 29415, "taker_buy_base": 36753.404, "taker_buy_quote": 3106772.25607 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 84.56, "high": 85.03, "low": 84.49, "close": 84.49, "volume": 134212.641, "close_time": 1775624399999, "quote_volume": 11384927.24845, "trades": 30043, "taker_buy_base": 69486.891, "taker_buy_quote": 5895619.10235 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 84.5, "high": 84.76, "low": 84.16, "close": 84.22, "volume": 91747.558, "close_time": 1775627999999, "quote_volume": 7755559.73491, "trades": 24681, "taker_buy_base": 45886.929, "taker_buy_quote": 3879857.62432 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 84.22, "high": 84.71, "low": 83.89, "close": 84.55, "volume": 111881.628, "close_time": 1775631599999, "quote_volume": 9440648.32001, "trades": 28759, "taker_buy_base": 52782.684, "taker_buy_quote": 4454098.26408 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 84.55, "high": 84.71, "low": 84.21, "close": 84.5, "volume": 113837.134, "close_time": 1775635199999, "quote_volume": 9611026.80296, "trades": 35302, "taker_buy_base": 57695.377, "taker_buy_quote": 4872069.89457 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 84.51, "high": 84.88, "low": 84.43, "close": 84.86, "volume": 85905.278, "close_time": 1775638799999, "quote_volume": 7268373.5906, "trades": 23019, "taker_buy_base": 49234.81, "taker_buy_quote": 4165051.61074 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 84.86, "high": 84.98, "low": 84.53, "close": 84.66, "volume": 60955.449, "close_time": 1775642399999, "quote_volume": 5167351.35806, "trades": 19063, "taker_buy_base": 31298.154, "taker_buy_quote": 2653862.58401 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 84.66, "high": 84.8, "low": 84.49, "close": 84.5, "volume": 70221.602, "close_time": 1775645999999, "quote_volume": 5943042.32144, "trades": 17874, "taker_buy_base": 30218.456, "taker_buy_quote": 2557502.06699 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 84.5, "high": 84.83, "low": 84.11, "close": 84.45, "volume": 176098.964, "close_time": 1775649599999, "quote_volume": 14873580.64572, "trades": 35474, "taker_buy_base": 93515.357, "taker_buy_quote": 7898618.10791 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 84.46, "high": 84.69, "low": 84.09, "close": 84.54, "volume": 132750.31, "close_time": 1775653199999, "quote_volume": 11213221.17124, "trades": 32563, "taker_buy_base": 72893.517, "taker_buy_quote": 6159255.30271 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 84.54, "high": 84.98, "low": 83.92, "close": 84.05, "volume": 261365.715, "close_time": 1775656799999, "quote_volume": 22068436.1126, "trades": 83528, "taker_buy_base": 128491.96, "taker_buy_quote": 10852919.92701 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 84.05, "high": 84.16, "low": 82.51, "close": 82.9, "volume": 311306.469, "close_time": 1775660399999, "quote_volume": 25872220.68783, "trades": 91379, "taker_buy_base": 145644.691, "taker_buy_quote": 12103538.90898 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 82.9, "high": 83.46, "low": 82.8, "close": 83.34, "volume": 168179.445, "close_time": 1775663999999, "quote_volume": 13981856.62211, "trades": 44629, "taker_buy_base": 103751.573, "taker_buy_quote": 8625434.18749 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 83.33, "high": 83.6, "low": 83.05, "close": 83.48, "volume": 71291.389, "close_time": 1775667599999, "quote_volume": 5941553.67245, "trades": 28133, "taker_buy_base": 38342.969, "taker_buy_quote": 3196248.04955 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 83.49, "high": 84.18, "low": 83.3, "close": 83.97, "volume": 91151.921, "close_time": 1775671199999, "quote_volume": 7634974.39674, "trades": 34332, "taker_buy_base": 55463.258, "taker_buy_quote": 4644580.56361 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 83.98, "high": 84.03, "low": 82.82, "close": 82.93, "volume": 114437.642, "close_time": 1775674799999, "quote_volume": 9542971.61036, "trades": 44392, "taker_buy_base": 51102.912, "taker_buy_quote": 4261208.13871 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 82.93, "high": 83.24, "low": 82.77, "close": 83.19, "volume": 64469.381, "close_time": 1775678399999, "quote_volume": 5348622.34526, "trades": 26347, "taker_buy_base": 36806.469, "taker_buy_quote": 3054288.4201 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 83.19, "high": 83.38, "low": 83.02, "close": 83.28, "volume": 49413.962, "close_time": 1775681999999, "quote_volume": 4112954.0862, "trades": 20961, "taker_buy_base": 24073.713, "taker_buy_quote": 2003946.5022 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 83.27, "high": 83.61, "low": 83.18, "close": 83.4, "volume": 43964.375, "close_time": 1775685599999, "quote_volume": 3667973.78293, "trades": 18769, "taker_buy_base": 21817.633, "taker_buy_quote": 1820322.45955 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 83.4, "high": 83.44, "low": 82.6, "close": 82.63, "volume": 72635.81, "close_time": 1775689199999, "quote_volume": 6022045.43269, "trades": 25397, "taker_buy_base": 24566.021, "taker_buy_quote": 2036813.28597 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 82.63, "high": 83.02, "low": 82.24, "close": 82.57, "volume": 146531.214, "close_time": 1775692799999, "quote_volume": 12099743.45388, "trades": 46131, "taker_buy_base": 56780.556, "taker_buy_quote": 4690296.22641 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 82.56, "high": 82.67, "low": 82.08, "close": 82.21, "volume": 132005.336, "close_time": 1775696399999, "quote_volume": 10863431.66933, "trades": 35169, "taker_buy_base": 47299.478, "taker_buy_quote": 3892753.91109 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 82.21, "high": 82.35, "low": 81.7, "close": 82.22, "volume": 183222.124, "close_time": 1775699999999, "quote_volume": 15029374.70521, "trades": 43161, "taker_buy_base": 82838.352, "taker_buy_quote": 6797781.04801 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 82.23, "high": 82.44, "low": 82.06, "close": 82.12, "volume": 64351.478, "close_time": 1775703599999, "quote_volume": 5291506.16676, "trades": 18708, "taker_buy_base": 33980.515, "taker_buy_quote": 2794284.63858 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 82.12, "high": 82.18, "low": 81.87, "close": 82.03, "volume": 87386.518, "close_time": 1775707199999, "quote_volume": 7166485.5577, "trades": 17753, "taker_buy_base": 37725.621, "taker_buy_quote": 3094232.15924 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 82.02, "high": 82.03, "low": 81.82, "close": 81.84, "volume": 61470.349, "close_time": 1775710799999, "quote_volume": 5036369.21256, "trades": 14153, "taker_buy_base": 23856.601, "taker_buy_quote": 1954405.65861 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 81.83, "high": 82.33, "low": 81.74, "close": 82.17, "volume": 73144.19, "close_time": 1775714399999, "quote_volume": 6000563.9126, "trades": 20811, "taker_buy_base": 44545.429, "taker_buy_quote": 3654079.74818 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 82.17, "high": 82.37, "low": 81.85, "close": 82.18, "volume": 52778.678, "close_time": 1775717999999, "quote_volume": 4335338.40349, "trades": 20581, "taker_buy_base": 19876.226, "taker_buy_quote": 1632833.66366 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 82.18, "high": 82.48, "low": 82.18, "close": 82.29, "volume": 48643.217, "close_time": 1775721599999, "quote_volume": 4004293.59672, "trades": 15026, "taker_buy_base": 27436.539, "taker_buy_quote": 2258646.4293 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 82.29, "high": 82.65, "low": 82.16, "close": 82.48, "volume": 45985.479, "close_time": 1775725199999, "quote_volume": 3790993.16436, "trades": 16801, "taker_buy_base": 27359.952, "taker_buy_quote": 2255999.65113 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 82.47, "high": 82.69, "low": 82.11, "close": 82.61, "volume": 64800.188, "close_time": 1775728799999, "quote_volume": 5339519.4628, "trades": 24182, "taker_buy_base": 33427.815, "taker_buy_quote": 2754949.12113 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 82.6, "high": 82.66, "low": 82.37, "close": 82.58, "volume": 45852.282, "close_time": 1775732399999, "quote_volume": 3785359.67985, "trades": 19310, "taker_buy_base": 21591.698, "taker_buy_quote": 1782621.81338 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 82.58, "high": 82.71, "low": 82.03, "close": 82.18, "volume": 71393.516, "close_time": 1775735999999, "quote_volume": 5876755.95851, "trades": 19614, "taker_buy_base": 26563.657, "taker_buy_quote": 2186266.34851 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 82.18, "high": 82.39, "low": 81.94, "close": 82.28, "volume": 72628.786, "close_time": 1775739599999, "quote_volume": 5969190.18129, "trades": 23360, "taker_buy_base": 37942.343, "taker_buy_quote": 3118729.2636 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 82.28, "high": 82.42, "low": 81.57, "close": 81.87, "volume": 82373.589, "close_time": 1775743199999, "quote_volume": 6751580.8229, "trades": 35159, "taker_buy_base": 43169.036, "taker_buy_quote": 3538091.50952 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 81.87, "high": 82.32, "low": 81.4, "close": 82.19, "volume": 92354.179, "close_time": 1775746799999, "quote_volume": 7556821.29387, "trades": 40917, "taker_buy_base": 48082.31, "taker_buy_quote": 3935314.13027 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 82.19, "high": 83.94, "low": 81.91, "close": 83.75, "volume": 278939.123, "close_time": 1775750399999, "quote_volume": 23214237.39281, "trades": 90627, "taker_buy_base": 188118.248, "taker_buy_quote": 15673446.48143 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 83.75, "high": 84.24, "low": 82.92, "close": 83.68, "volume": 193520.175, "close_time": 1775753999999, "quote_volume": 16189780.96466, "trades": 69338, "taker_buy_base": 100508.814, "taker_buy_quote": 8412933.73529 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 83.68, "high": 84.69, "low": 83.66, "close": 84.65, "volume": 217434.93, "close_time": 1775757599999, "quote_volume": 18312965.21224, "trades": 69944, "taker_buy_base": 134564.258, "taker_buy_quote": 11337533.33735 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 84.65, "high": 84.7, "low": 83.45, "close": 83.83, "volume": 179510.685, "close_time": 1775761199999, "quote_volume": 15089335.23535, "trades": 60860, "taker_buy_base": 88038.982, "taker_buy_quote": 7402030.51133 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 83.83, "high": 84.31, "low": 83.41, "close": 84.17, "volume": 153751.565, "close_time": 1775764799999, "quote_volume": 12914352.07578, "trades": 46330, "taker_buy_base": 70437.259, "taker_buy_quote": 5913773.79981 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 84.16, "high": 84.53, "low": 84.09, "close": 84.27, "volume": 80470.024, "close_time": 1775768399999, "quote_volume": 6784526.52957, "trades": 32180, "taker_buy_base": 46197.876, "taker_buy_quote": 3895718.90062 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 84.26, "high": 84.72, "low": 84.13, "close": 84.27, "volume": 122337.751, "close_time": 1775771999999, "quote_volume": 10319106.18925, "trades": 40015, "taker_buy_base": 74375.865, "taker_buy_quote": 6272831.367 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 84.27, "high": 85.95, "low": 83.95, "close": 83.99, "volume": 268929.047, "close_time": 1775775599999, "quote_volume": 22826461.12704, "trades": 85947, "taker_buy_base": 145927.669, "taker_buy_quote": 12393655.47044 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 83.99, "high": 84.06, "low": 83.15, "close": 83.33, "volume": 102644.42, "close_time": 1775779199999, "quote_volume": 8574833.54556, "trades": 40292, "taker_buy_base": 46937.532, "taker_buy_quote": 3919801.02224 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 83.33, "high": 83.39, "low": 82.89, "close": 83.13, "volume": 106076.789, "close_time": 1775782799999, "quote_volume": 8816361.79569, "trades": 38985, "taker_buy_base": 54698.972, "taker_buy_quote": 4546389.34201 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 83.12, "high": 83.79, "low": 82.82, "close": 83.16, "volume": 97896.814, "close_time": 1775786399999, "quote_volume": 8153438.21952, "trades": 38277, "taker_buy_base": 53466.072, "taker_buy_quote": 4454860.41155 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 83.16, "high": 83.46, "low": 83.03, "close": 83.25, "volume": 58872.216, "close_time": 1775789999999, "quote_volume": 4898648.75581, "trades": 20730, "taker_buy_base": 38691.119, "taker_buy_quote": 3218773.26449 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 83.25, "high": 83.27, "low": 82.62, "close": 82.9, "volume": 74110.812, "close_time": 1775793599999, "quote_volume": 6147351.12419, "trades": 21074, "taker_buy_base": 33158.2, "taker_buy_quote": 2749980.07183 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 82.89, "high": 83.53, "low": 82.87, "close": 83.36, "volume": 78773.173, "close_time": 1775797199999, "quote_volume": 6553131.21393, "trades": 16498, "taker_buy_base": 40184.505, "taker_buy_quote": 3342267.783 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 83.35, "high": 83.59, "low": 83.12, "close": 83.39, "volume": 54937.26, "close_time": 1775800799999, "quote_volume": 4581898.13368, "trades": 19018, "taker_buy_base": 29289.568, "taker_buy_quote": 2442773.51218 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 83.39, "high": 83.47, "low": 83.1, "close": 83.2, "volume": 70158.703, "close_time": 1775804399999, "quote_volume": 5841290.99347, "trades": 18054, "taker_buy_base": 39777.332, "taker_buy_quote": 3311583.66838 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 83.2, "high": 83.27, "low": 82.86, "close": 82.95, "volume": 47465.298, "close_time": 1775807999999, "quote_volume": 3945144.32701, "trades": 16866, "taker_buy_base": 21526.314, "taker_buy_quote": 1789175.66275 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 82.95, "high": 83.11, "low": 82.7, "close": 82.92, "volume": 133201.202, "close_time": 1775811599999, "quote_volume": 11045460.9339, "trades": 24877, "taker_buy_base": 80774.969, "taker_buy_quote": 6698034.977 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 82.92, "high": 83.59, "low": 82.9, "close": 83.53, "volume": 99364.007, "close_time": 1775815199999, "quote_volume": 8281448.75155, "trades": 22897, "taker_buy_base": 65275.058, "taker_buy_quote": 5440343.73546 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 83.52, "high": 83.54, "low": 83.11, "close": 83.31, "volume": 65271.587, "close_time": 1775818799999, "quote_volume": 5440195.75674, "trades": 22413, "taker_buy_base": 26286.341, "taker_buy_quote": 2190125.82351 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 83.31, "high": 83.74, "low": 83.3, "close": 83.52, "volume": 134945.208, "close_time": 1775822399999, "quote_volume": 11280750.52726, "trades": 23899, "taker_buy_base": 79747.427, "taker_buy_quote": 6666314.05098 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 83.52, "high": 84.42, "low": 83.36, "close": 84.11, "volume": 183460.869, "close_time": 1775825999999, "quote_volume": 15389003.3368, "trades": 45604, "taker_buy_base": 95665.871, "taker_buy_quote": 8026591.69777 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 84.11, "high": 84.4, "low": 83.59, "close": 84.27, "volume": 133036.049, "close_time": 1775829599999, "quote_volume": 11182830.17296, "trades": 41044, "taker_buy_base": 73541.302, "taker_buy_quote": 6183293.61187 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 84.27, "high": 85.24, "low": 84.19, "close": 85.08, "volume": 216425.387, "close_time": 1775833199999, "quote_volume": 18360383.08344, "trades": 77686, "taker_buy_base": 115998.907, "taker_buy_quote": 9840263.8173 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 85.08, "high": 85.58, "low": 84.07, "close": 84.24, "volume": 160429.166, "close_time": 1775836799999, "quote_volume": 13608819.57293, "trades": 54237, "taker_buy_base": 73877.997, "taker_buy_quote": 6271297.34225 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 84.25, "high": 84.91, "low": 84.14, "close": 84.84, "volume": 85238.65, "close_time": 1775840399999, "quote_volume": 7199051.01657, "trades": 36941, "taker_buy_base": 39787.996, "taker_buy_quote": 3360819.11606 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 84.84, "high": 84.9, "low": 84.45, "close": 84.87, "volume": 52014.464, "close_time": 1775843999999, "quote_volume": 4407047.73536, "trades": 23922, "taker_buy_base": 28351.558, "taker_buy_quote": 2402417.15263 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 84.88, "high": 85.27, "low": 84.62, "close": 85.21, "volume": 57375.278, "close_time": 1775847599999, "quote_volume": 4871930.45594, "trades": 24477, "taker_buy_base": 32931.841, "taker_buy_quote": 2796840.44834 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 85.21, "high": 85.47, "low": 85.11, "close": 85.44, "volume": 60754.567, "close_time": 1775851199999, "quote_volume": 5180317.20109, "trades": 20629, "taker_buy_base": 27645.944, "taker_buy_quote": 2357514.01509 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 85.45, "high": 85.67, "low": 85.05, "close": 85.45, "volume": 69761.568, "close_time": 1775854799999, "quote_volume": 5953725.45229, "trades": 24362, "taker_buy_base": 32605.012, "taker_buy_quote": 2782914.5457 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 85.44, "high": 85.45, "low": 84.97, "close": 85.23, "volume": 52339.232, "close_time": 1775858399999, "quote_volume": 4454309.12366, "trades": 18868, "taker_buy_base": 19458.482, "taker_buy_quote": 1656149.18648 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 85.24, "high": 85.28, "low": 84.65, "close": 84.87, "volume": 59124.251, "close_time": 1775861999999, "quote_volume": 5021551.83442, "trades": 18329, "taker_buy_base": 21171.873, "taker_buy_quote": 1799372.15915 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 84.87, "high": 84.95, "low": 84.75, "close": 84.83, "volume": 35045.793, "close_time": 1775865599999, "quote_volume": 2972401.90681, "trades": 14994, "taker_buy_base": 13190.958, "taker_buy_quote": 1118744.06633 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 84.83, "high": 84.85, "low": 84.52, "close": 84.68, "volume": 28546.48, "close_time": 1775869199999, "quote_volume": 2417099.25392, "trades": 12298, "taker_buy_base": 13393.861, "taker_buy_quote": 1134154.81878 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 84.68, "high": 84.73, "low": 84.38, "close": 84.67, "volume": 36725.165, "close_time": 1775872799999, "quote_volume": 3104277.85208, "trades": 13147, "taker_buy_base": 18212.817, "taker_buy_quote": 1539947.47546 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 84.68, "high": 84.93, "low": 84.59, "close": 84.8, "volume": 39096.639, "close_time": 1775876399999, "quote_volume": 3313255.48987, "trades": 12650, "taker_buy_base": 24155.871, "taker_buy_quote": 2047198.64528 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 84.81, "high": 84.9, "low": 84.31, "close": 84.4, "volume": 47538.694, "close_time": 1775879999999, "quote_volume": 4022210.59449, "trades": 12246, "taker_buy_base": 18232.108, "taker_buy_quote": 1542648.72137 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 84.4, "high": 84.62, "low": 84.21, "close": 84.38, "volume": 49222.32, "close_time": 1775883599999, "quote_volume": 4152683.76814, "trades": 15649, "taker_buy_base": 25566.542, "taker_buy_quote": 2157233.03706 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 84.38, "high": 84.4, "low": 84.05, "close": 84.09, "volume": 63764.293, "close_time": 1775887199999, "quote_volume": 5369935.70421, "trades": 19592, "taker_buy_base": 29624.069, "taker_buy_quote": 2495077.55079 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 84.09, "high": 84.19, "low": 83.87, "close": 84.13, "volume": 49293.301, "close_time": 1775890799999, "quote_volume": 4142350.47452, "trades": 16861, "taker_buy_base": 29554.748, "taker_buy_quote": 2483939.01772 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 84.13, "high": 84.35, "low": 84.07, "close": 84.28, "volume": 33463.684, "close_time": 1775894399999, "quote_volume": 2818387.9401, "trades": 9609, "taker_buy_base": 20801.151, "taker_buy_quote": 1752108.47336 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 84.27, "high": 84.43, "low": 84.17, "close": 84.17, "volume": 34965.904, "close_time": 1775897999999, "quote_volume": 2948364.67611, "trades": 9629, "taker_buy_base": 16039.05, "taker_buy_quote": 1352262.85009 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 84.16, "high": 84.8, "low": 84.14, "close": 84.5, "volume": 59388.343, "close_time": 1775901599999, "quote_volume": 5019052.90998, "trades": 18200, "taker_buy_base": 34125.963, "taker_buy_quote": 2884359.46749 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 84.49, "high": 84.53, "low": 83.95, "close": 84.05, "volume": 60670.402, "close_time": 1775905199999, "quote_volume": 5109034.68471, "trades": 15028, "taker_buy_base": 32230.89, "taker_buy_quote": 2715088.8633 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 84.06, "high": 84.28, "low": 83.8, "close": 84.24, "volume": 51201.767, "close_time": 1775908799999, "quote_volume": 4303585.3931, "trades": 17969, "taker_buy_base": 31562.158, "taker_buy_quote": 2653091.17261 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 84.24, "high": 84.57, "low": 84.06, "close": 84.24, "volume": 64550.743, "close_time": 1775912399999, "quote_volume": 5443573.13085, "trades": 13476, "taker_buy_base": 45115.166, "taker_buy_quote": 3805667.35423 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 84.23, "high": 84.32, "low": 83.84, "close": 84.11, "volume": 48225.853, "close_time": 1775915999999, "quote_volume": 4054599.19433, "trades": 19975, "taker_buy_base": 24770.306, "taker_buy_quote": 2082367.31418 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 84.11, "high": 84.42, "low": 84.02, "close": 84.38, "volume": 82096.424, "close_time": 1775919599999, "quote_volume": 6916348.26673, "trades": 20791, "taker_buy_base": 19636.258, "taker_buy_quote": 1654289.58549 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 84.38, "high": 84.88, "low": 84.21, "close": 84.66, "volume": 113695.962, "close_time": 1775923199999, "quote_volume": 9616962.40638, "trades": 31738, "taker_buy_base": 49417.147, "taker_buy_quote": 4182635.94439 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 84.67, "high": 85.4, "low": 84.6, "close": 84.98, "volume": 69762.016, "close_time": 1775926799999, "quote_volume": 5928229.99753, "trades": 27625, "taker_buy_base": 38514.174, "taker_buy_quote": 3273801.70258 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 84.98, "high": 85.01, "low": 84.68, "close": 84.8, "volume": 44810.654, "close_time": 1775930399999, "quote_volume": 3802358.32712, "trades": 16411, "taker_buy_base": 21145.453, "taker_buy_quote": 1794552.97892 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 84.8, "high": 85.8, "low": 84.64, "close": 85.48, "volume": 166783.803, "close_time": 1775933999999, "quote_volume": 14234397.72881, "trades": 41864, "taker_buy_base": 96597.313, "taker_buy_quote": 8248625.07973 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 85.48, "high": 86.26, "low": 85.42, "close": 86.01, "volume": 132164.509, "close_time": 1775937599999, "quote_volume": 11349425.0337, "trades": 40460, "taker_buy_base": 78636.345, "taker_buy_quote": 6753334.55328 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 86.01, "high": 86.08, "low": 85.12, "close": 85.4, "volume": 79054.72, "close_time": 1775941199999, "quote_volume": 6758134.62507, "trades": 28091, "taker_buy_base": 31666.309, "taker_buy_quote": 2707607.33746 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 85.41, "high": 85.54, "low": 85.2, "close": 85.34, "volume": 37853.411, "close_time": 1775944799999, "quote_volume": 3230953.85597, "trades": 15980, "taker_buy_base": 16710.097, "taker_buy_quote": 1426529.77538 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 85.33, "high": 86.19, "low": 85.05, "close": 85.28, "volume": 114525.568, "close_time": 1775948399999, "quote_volume": 9805376.08513, "trades": 27673, "taker_buy_base": 65552.253, "taker_buy_quote": 5611828.73401 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 85.28, "high": 85.28, "low": 84.52, "close": 84.93, "volume": 63501.228, "close_time": 1775951999999, "quote_volume": 5389936.60374, "trades": 22835, "taker_buy_base": 30020.227, "taker_buy_quote": 2548249.53414 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 84.94, "high": 85.0, "low": 84.7, "close": 84.9, "volume": 45244.297, "close_time": 1775955599999, "quote_volume": 3840559.04288, "trades": 17976, "taker_buy_base": 23406.508, "taker_buy_quote": 1987221.35907 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 84.89, "high": 84.98, "low": 82.04, "close": 82.31, "volume": 308493.583, "close_time": 1775959199999, "quote_volume": 25665146.1583, "trades": 99067, "taker_buy_base": 119490.224, "taker_buy_quote": 9925803.12211 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 82.3, "high": 83.03, "low": 81.84, "close": 82.67, "volume": 184059.696, "close_time": 1775962799999, "quote_volume": 15185310.64873, "trades": 59111, "taker_buy_base": 88833.413, "taker_buy_quote": 7334985.74215 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 82.67, "high": 82.79, "low": 82.32, "close": 82.33, "volume": 92852.066, "close_time": 1775966399999, "quote_volume": 7664327.65815, "trades": 26306, "taker_buy_base": 47487.532, "taker_buy_quote": 3919937.30213 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 82.32, "high": 82.46, "low": 82.15, "close": 82.21, "volume": 65456.673, "close_time": 1775969999999, "quote_volume": 5385231.79596, "trades": 18243, "taker_buy_base": 27940.769, "taker_buy_quote": 2298921.57191 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 82.22, "high": 82.49, "low": 82.06, "close": 82.4, "volume": 73411.845, "close_time": 1775973599999, "quote_volume": 6044083.23137, "trades": 21205, "taker_buy_base": 44514.828, "taker_buy_quote": 3665088.51606 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 82.4, "high": 82.5, "low": 82.2, "close": 82.27, "volume": 56546.412, "close_time": 1775977199999, "quote_volume": 4655283.29252, "trades": 15237, "taker_buy_base": 27648.317, "taker_buy_quote": 2275976.75435 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 82.27, "high": 82.45, "low": 82.23, "close": 82.27, "volume": 36842.001, "close_time": 1775980799999, "quote_volume": 3033384.40898, "trades": 12459, "taker_buy_base": 18351.246, "taker_buy_quote": 1510975.31493 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 82.28, "high": 82.31, "low": 82.15, "close": 82.29, "volume": 46663.041, "close_time": 1775984399999, "quote_volume": 3837240.12132, "trades": 10934, "taker_buy_base": 28650.691, "taker_buy_quote": 2356141.97517 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 82.29, "high": 82.41, "low": 82.13, "close": 82.21, "volume": 60498.182, "close_time": 1775987999999, "quote_volume": 4977214.59327, "trades": 11999, "taker_buy_base": 35470.607, "taker_buy_quote": 2918690.64719 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 82.21, "high": 82.34, "low": 81.93, "close": 82.04, "volume": 54315.175, "close_time": 1775991599999, "quote_volume": 4461227.40435, "trades": 15221, "taker_buy_base": 23583.433, "taker_buy_quote": 1937468.56461 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 82.04, "high": 82.36, "low": 81.92, "close": 82.22, "volume": 98856.386, "close_time": 1775995199999, "quote_volume": 8115247.74875, "trades": 15156, "taker_buy_base": 39940.35, "taker_buy_quote": 3279716.87677 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 82.21, "high": 82.56, "low": 81.88, "close": 82.02, "volume": 130758.907, "close_time": 1775998799999, "quote_volume": 10758384.2254, "trades": 28801, "taker_buy_base": 64803.895, "taker_buy_quote": 5333805.57734 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 82.01, "high": 82.23, "low": 81.77, "close": 81.89, "volume": 116659.083, "close_time": 1776002399999, "quote_volume": 9563136.70026, "trades": 29866, "taker_buy_base": 55779.786, "taker_buy_quote": 4572988.24274 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 81.89, "high": 82.1, "low": 81.29, "close": 81.56, "volume": 184978.182, "close_time": 1776005999999, "quote_volume": 15101864.66097, "trades": 38220, "taker_buy_base": 88440.921, "taker_buy_quote": 7224523.54002 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 81.57, "high": 81.82, "low": 81.27, "close": 81.59, "volume": 86391.835, "close_time": 1776009599999, "quote_volume": 7045512.61305, "trades": 22792, "taker_buy_base": 37355.928, "taker_buy_quote": 3047336.70662 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 81.59, "high": 81.88, "low": 81.53, "close": 81.88, "volume": 39104.614, "close_time": 1776013199999, "quote_volume": 3195505.68011, "trades": 14118, "taker_buy_base": 22917.68, "taker_buy_quote": 1872812.03593 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 81.88, "high": 82.3, "low": 81.75, "close": 82.18, "volume": 55990.852, "close_time": 1776016799999, "quote_volume": 4591188.04586, "trades": 18019, "taker_buy_base": 30477.795, "taker_buy_quote": 2499327.52018 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 82.19, "high": 82.32, "low": 82.04, "close": 82.13, "volume": 44304.43, "close_time": 1776020399999, "quote_volume": 3639898.85885, "trades": 12999, "taker_buy_base": 27202.958, "taker_buy_quote": 2235021.10957 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 82.14, "high": 82.32, "low": 81.92, "close": 81.99, "volume": 27307.161, "close_time": 1776023999999, "quote_volume": 2242307.05835, "trades": 9634, "taker_buy_base": 12812.006, "taker_buy_quote": 1052328.86591 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 81.98, "high": 82.88, "low": 81.94, "close": 82.67, "volume": 82141.459, "close_time": 1776027599999, "quote_volume": 6768002.58413, "trades": 20334, "taker_buy_base": 43140.987, "taker_buy_quote": 3556410.19558 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 82.68, "high": 82.88, "low": 82.44, "close": 82.8, "volume": 62715.437, "close_time": 1776031199999, "quote_volume": 5184556.43715, "trades": 22206, "taker_buy_base": 34455.64, "taker_buy_quote": 2848695.46605 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 82.79, "high": 82.82, "low": 81.37, "close": 81.98, "volume": 153139.809, "close_time": 1776034799999, "quote_volume": 12545882.86411, "trades": 70456, "taker_buy_base": 69617.19, "taker_buy_quote": 5703574.44146 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 81.98, "high": 81.98, "low": 81.27, "close": 81.53, "volume": 68060.74, "close_time": 1776038399999, "quote_volume": 5547600.89014, "trades": 29448, "taker_buy_base": 23314.514, "taker_buy_quote": 1900794.10733 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 81.54, "high": 82.22, "low": 81.4, "close": 82.15, "volume": 82279.657, "close_time": 1776041999999, "quote_volume": 6732584.35386, "trades": 33865, "taker_buy_base": 45881.039, "taker_buy_quote": 3755239.15352 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 82.15, "high": 82.35, "low": 81.97, "close": 82.33, "volume": 65671.911, "close_time": 1776045599999, "quote_volume": 5394511.25007, "trades": 25516, "taker_buy_base": 27560.137, "taker_buy_quote": 2264128.1098 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 82.33, "high": 82.44, "low": 81.89, "close": 81.94, "volume": 56634.826, "close_time": 1776049199999, "quote_volume": 4653542.1905, "trades": 21178, "taker_buy_base": 29729.548, "taker_buy_quote": 2442867.98134 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 81.95, "high": 82.07, "low": 81.73, "close": 81.91, "volume": 40186.906, "close_time": 1776052799999, "quote_volume": 3290652.49866, "trades": 16408, "taker_buy_base": 15954.073, "taker_buy_quote": 1306520.28972 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 81.9, "high": 82.25, "low": 81.85, "close": 81.9, "volume": 29772.844, "close_time": 1776056399999, "quote_volume": 2441756.75426, "trades": 14010, "taker_buy_base": 16884.248, "taker_buy_quote": 1384861.10239 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 81.91, "high": 81.99, "low": 81.54, "close": 81.85, "volume": 37385.636, "close_time": 1776059999999, "quote_volume": 3056150.984, "trades": 16028, "taker_buy_base": 14186.896, "taker_buy_quote": 1159893.39534 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 81.85, "high": 82.6, "low": 81.81, "close": 82.36, "volume": 90795.839, "close_time": 1776063599999, "quote_volume": 7473338.19615, "trades": 25924, "taker_buy_base": 54546.366, "taker_buy_quote": 4489743.29181 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 82.36, "high": 82.41, "low": 81.86, "close": 82.17, "volume": 58374.445, "close_time": 1776067199999, "quote_volume": 4790227.5391, "trades": 18015, "taker_buy_base": 23242.633, "taker_buy_quote": 1907767.50523 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 82.17, "high": 82.32, "low": 81.74, "close": 81.86, "volume": 95661.88, "close_time": 1776070799999, "quote_volume": 7851199.84889, "trades": 25844, "taker_buy_base": 60375.749, "taker_buy_quote": 4956271.04037 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 81.87, "high": 82.22, "low": 81.76, "close": 81.86, "volume": 92083.043, "close_time": 1776074399999, "quote_volume": 7545492.82568, "trades": 22519, "taker_buy_base": 34545.564, "taker_buy_quote": 2831447.9326 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 81.86, "high": 81.97, "low": 81.64, "close": 81.73, "volume": 53558.163, "close_time": 1776077999999, "quote_volume": 4381702.26256, "trades": 26584, "taker_buy_base": 29515.828, "taker_buy_quote": 2415082.9838 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 81.73, "high": 82.05, "low": 81.69, "close": 81.86, "volume": 50123.555, "close_time": 1776081599999, "quote_volume": 4103094.14396, "trades": 21449, "taker_buy_base": 28519.79, "taker_buy_quote": 2334309.701 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 81.86, "high": 82.79, "low": 81.82, "close": 82.54, "volume": 100934.57, "close_time": 1776085199999, "quote_volume": 8311370.76601, "trades": 30288, "taker_buy_base": 49965.191, "taker_buy_quote": 4112133.69932 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 82.54, "high": 83.67, "low": 82.29, "close": 83.6, "volume": 232735.151, "close_time": 1776088799999, "quote_volume": 19287422.99665, "trades": 71910, "taker_buy_base": 141919.668, "taker_buy_quote": 11762963.82024 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 83.6, "high": 83.81, "low": 82.76, "close": 83.77, "volume": 203777.822, "close_time": 1776092399999, "quote_volume": 16974973.66316, "trades": 70039, "taker_buy_base": 113562.652, "taker_buy_quote": 9460085.05884 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 83.76, "high": 83.82, "low": 82.35, "close": 82.65, "volume": 144120.079, "close_time": 1776095999999, "quote_volume": 11960180.08423, "trades": 58297, "taker_buy_base": 66319.245, "taker_buy_quote": 5504958.91128 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 82.66, "high": 83.62, "low": 82.34, "close": 83.35, "volume": 148206.824, "close_time": 1776099599999, "quote_volume": 12326279.34158, "trades": 77807, "taker_buy_base": 88599.941, "taker_buy_quote": 7367571.16995 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 83.35, "high": 83.84, "low": 83.01, "close": 83.05, "volume": 82216.637, "close_time": 1776103199999, "quote_volume": 6858718.683, "trades": 39534, "taker_buy_base": 44217.347, "taker_buy_quote": 3690552.27388 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 83.05, "high": 83.27, "low": 82.58, "close": 83.22, "volume": 78705.864, "close_time": 1776106799999, "quote_volume": 6531130.64004, "trades": 31549, "taker_buy_base": 39645.402, "taker_buy_quote": 3290390.45736 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 83.21, "high": 84.25, "low": 83.1, "close": 84.09, "volume": 183354.551, "close_time": 1776110399999, "quote_volume": 15351528.94147, "trades": 59098, "taker_buy_base": 103365.319, "taker_buy_quote": 8656276.80968 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 84.09, "high": 84.36, "low": 83.81, "close": 83.93, "volume": 148194.596, "close_time": 1776113999999, "quote_volume": 12453929.24772, "trades": 36021, "taker_buy_base": 76038.993, "taker_buy_quote": 6390509.49733 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 83.93, "high": 84.14, "low": 83.83, "close": 83.95, "volume": 71960.207, "close_time": 1776117599999, "quote_volume": 6042248.27002, "trades": 27516, "taker_buy_base": 31841.068, "taker_buy_quote": 2673681.73052 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 83.95, "high": 86.47, "low": 83.94, "close": 86.22, "volume": 440130.762, "close_time": 1776121199999, "quote_volume": 37669122.30693, "trades": 149674, "taker_buy_base": 247287.447, "taker_buy_quote": 21159993.47858 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 86.22, "high": 86.81, "low": 85.91, "close": 86.51, "volume": 363524.647, "close_time": 1776124799999, "quote_volume": 31399885.62557, "trades": 119096, "taker_buy_base": 183286.208, "taker_buy_quote": 15834733.20415 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 86.51, "high": 86.75, "low": 85.37, "close": 85.91, "volume": 332884.834, "close_time": 1776128399999, "quote_volume": 28695397.12135, "trades": 73942, "taker_buy_base": 143071.846, "taker_buy_quote": 12341409.56229 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 85.9, "high": 86.12, "low": 85.67, "close": 85.95, "volume": 121817.323, "close_time": 1776131999999, "quote_volume": 10468573.3171, "trades": 38939, "taker_buy_base": 59972.866, "taker_buy_quote": 5155088.38974 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 85.96, "high": 86.39, "low": 85.8, "close": 86.22, "volume": 156685.606, "close_time": 1776135599999, "quote_volume": 13496725.23289, "trades": 40432, "taker_buy_base": 77692.148, "taker_buy_quote": 6694450.80477 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 86.21, "high": 86.27, "low": 85.98, "close": 86.05, "volume": 65868.901, "close_time": 1776139199999, "quote_volume": 5672472.95428, "trades": 23456, "taker_buy_base": 29476.289, "taker_buy_quote": 2538742.74946 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 86.05, "high": 86.06, "low": 85.56, "close": 85.89, "volume": 96691.973, "close_time": 1776142799999, "quote_volume": 8296585.14537, "trades": 21877, "taker_buy_base": 47110.491, "taker_buy_quote": 4042082.75358 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 85.89, "high": 85.92, "low": 85.43, "close": 85.5, "volume": 56679.203, "close_time": 1776146399999, "quote_volume": 4857356.24439, "trades": 21520, "taker_buy_base": 23648.826, "taker_buy_quote": 2026976.23865 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 85.5, "high": 86.09, "low": 85.5, "close": 85.94, "volume": 78580.524, "close_time": 1776149999999, "quote_volume": 6742000.70408, "trades": 18888, "taker_buy_base": 41485.884, "taker_buy_quote": 3559073.44411 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 85.95, "high": 86.2, "low": 85.79, "close": 85.88, "volume": 133553.61, "close_time": 1776153599999, "quote_volume": 11483076.94485, "trades": 32078, "taker_buy_base": 63962.944, "taker_buy_quote": 5499884.43991 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 85.88, "high": 86.38, "low": 85.72, "close": 86.12, "volume": 100718.988, "close_time": 1776157199999, "quote_volume": 8668522.23096, "trades": 27053, "taker_buy_base": 56109.97, "taker_buy_quote": 4830338.94156 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 86.13, "high": 86.26, "low": 85.97, "close": 86.08, "volume": 72971.6, "close_time": 1776160799999, "quote_volume": 6283154.11331, "trades": 17100, "taker_buy_base": 35891.916, "taker_buy_quote": 3090804.40133 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 86.08, "high": 86.56, "low": 86.0, "close": 86.01, "volume": 105853.747, "close_time": 1776164399999, "quote_volume": 9129321.27948, "trades": 21675, "taker_buy_base": 58245.713, "taker_buy_quote": 5024481.50481 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 86.01, "high": 86.11, "low": 85.6, "close": 85.78, "volume": 174896.812, "close_time": 1776167999999, "quote_volume": 15018790.22244, "trades": 31205, "taker_buy_base": 96701.45, "taker_buy_quote": 8305219.94745 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 85.78, "high": 86.0, "low": 85.6, "close": 85.96, "volume": 96400.846, "close_time": 1776171599999, "quote_volume": 8271542.45988, "trades": 30414, "taker_buy_base": 55354.695, "taker_buy_quote": 4750369.50043 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 85.96, "high": 87.41, "low": 85.92, "close": 87.29, "volume": 300261.898, "close_time": 1776175199999, "quote_volume": 26062021.62211, "trades": 75998, "taker_buy_base": 188989.211, "taker_buy_quote": 16405588.57797 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 87.3, "high": 87.67, "low": 86.01, "close": 86.02, "volume": 365845.854, "close_time": 1776178799999, "quote_volume": 31774808.37649, "trades": 98677, "taker_buy_base": 180311.168, "taker_buy_quote": 15667021.00586 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 86.02, "high": 86.32, "low": 85.25, "close": 85.95, "volume": 229750.816, "close_time": 1776182399999, "quote_volume": 19701554.14043, "trades": 73013, "taker_buy_base": 114344.542, "taker_buy_quote": 9806178.95457 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 85.95, "high": 86.17, "low": 84.77, "close": 85.04, "volume": 190450.408, "close_time": 1776185999999, "quote_volume": 16282409.46451, "trades": 53813, "taker_buy_base": 76708.889, "taker_buy_quote": 6560287.28399 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 85.04, "high": 85.45, "low": 84.7, "close": 85.24, "volume": 98970.165, "close_time": 1776189599999, "quote_volume": 8423588.46544, "trades": 39305, "taker_buy_base": 49447.002, "taker_buy_quote": 4208796.77609 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 85.25, "high": 85.42, "low": 83.89, "close": 84.08, "volume": 133156.722, "close_time": 1776193199999, "quote_volume": 11254561.87051, "trades": 48920, "taker_buy_base": 59255.817, "taker_buy_quote": 5011023.81916 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 84.08, "high": 84.32, "low": 83.71, "close": 83.95, "volume": 148166.867, "close_time": 1776196799999, "quote_volume": 12444110.34691, "trades": 44071, "taker_buy_base": 66638.844, "taker_buy_quote": 5598887.50185 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 83.94, "high": 84.14, "low": 83.41, "close": 83.61, "volume": 125333.732, "close_time": 1776200399999, "quote_volume": 10494805.29468, "trades": 31102, "taker_buy_base": 44651.372, "taker_buy_quote": 3738052.58733 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 83.61, "high": 83.95, "low": 83.54, "close": 83.82, "volume": 75895.949, "close_time": 1776203999999, "quote_volume": 6353522.80441, "trades": 24064, "taker_buy_base": 39766.871, "taker_buy_quote": 3329125.56346 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 83.81, "high": 83.94, "low": 83.3, "close": 83.51, "volume": 159541.969, "close_time": 1776207599999, "quote_volume": 13325576.84154, "trades": 35951, "taker_buy_base": 77705.081, "taker_buy_quote": 6490953.59214 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 83.51, "high": 84.06, "low": 83.46, "close": 83.72, "volume": 112006.345, "close_time": 1776211199999, "quote_volume": 9382692.06108, "trades": 26190, "taker_buy_base": 64456.299, "taker_buy_quote": 5400429.35614 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 83.72, "high": 84.06, "low": 83.53, "close": 83.78, "volume": 191698.643, "close_time": 1776214799999, "quote_volume": 16056190.44356, "trades": 43362, "taker_buy_base": 99414.263, "taker_buy_quote": 8327864.47226 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 83.78, "high": 84.03, "low": 83.55, "close": 83.91, "volume": 132604.639, "close_time": 1776218399999, "quote_volume": 11110748.50651, "trades": 37262, "taker_buy_base": 65768.526, "taker_buy_quote": 5511409.90813 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 83.92, "high": 84.02, "low": 83.13, "close": 83.4, "volume": 129297.803, "close_time": 1776221999999, "quote_volume": 10798002.22262, "trades": 35818, "taker_buy_base": 69770.736, "taker_buy_quote": 5826983.19206 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 83.4, "high": 83.52, "low": 83.29, "close": 83.45, "volume": 39882.139, "close_time": 1776225599999, "quote_volume": 3325838.20208, "trades": 18497, "taker_buy_base": 19804.385, "taker_buy_quote": 1651541.72883 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 83.45, "high": 83.66, "low": 83.32, "close": 83.61, "volume": 53482.98, "close_time": 1776229199999, "quote_volume": 4467257.73448, "trades": 21653, "taker_buy_base": 28070.405, "taker_buy_quote": 2344925.54615 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 83.6, "high": 83.79, "low": 82.95, "close": 83.14, "volume": 129880.496, "close_time": 1776232799999, "quote_volume": 10808328.81428, "trades": 35463, "taker_buy_base": 53233.668, "taker_buy_quote": 4432345.35408 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 83.13, "high": 83.14, "low": 82.86, "close": 83.01, "volume": 66020.402, "close_time": 1776236399999, "quote_volume": 5479220.5844, "trades": 23733, "taker_buy_base": 35501.051, "taker_buy_quote": 2946458.68586 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 83.01, "high": 83.22, "low": 82.65, "close": 82.92, "volume": 114464.794, "close_time": 1776239999999, "quote_volume": 9485049.964, "trades": 34675, "taker_buy_base": 52693.203, "taker_buy_quote": 4366468.18746 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 82.92, "high": 83.29, "low": 82.71, "close": 83.14, "volume": 81498.952, "close_time": 1776243599999, "quote_volume": 6764055.76491, "trades": 24417, "taker_buy_base": 47233.727, "taker_buy_quote": 3920889.19459 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 83.14, "high": 83.24, "low": 82.87, "close": 83.16, "volume": 73375.286, "close_time": 1776247199999, "quote_volume": 6095518.63231, "trades": 24758, "taker_buy_base": 31129.942, "taker_buy_quote": 2585879.7404 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 83.16, "high": 83.66, "low": 82.9, "close": 83.15, "volume": 93362.487, "close_time": 1776250799999, "quote_volume": 7768277.62384, "trades": 33576, "taker_buy_base": 50794.351, "taker_buy_quote": 4226692.44128 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 83.16, "high": 83.68, "low": 83.06, "close": 83.61, "volume": 98363.239, "close_time": 1776254399999, "quote_volume": 8205468.74641, "trades": 31417, "taker_buy_base": 57445.138, "taker_buy_quote": 4792276.05755 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 83.6, "high": 83.89, "low": 83.38, "close": 83.72, "volume": 100348.268, "close_time": 1776257999999, "quote_volume": 8392841.22194, "trades": 35232, "taker_buy_base": 51515.029, "taker_buy_quote": 4309154.71192 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 83.71, "high": 83.81, "low": 83.21, "close": 83.63, "volume": 120686.845, "close_time": 1776261599999, "quote_volume": 10077535.30342, "trades": 51053, "taker_buy_base": 62559.188, "taker_buy_quote": 5224747.71957 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 83.63, "high": 84.49, "low": 83.41, "close": 84.3, "volume": 157451.702, "close_time": 1776265199999, "quote_volume": 13236649.75816, "trades": 54934, "taker_buy_base": 94774.351, "taker_buy_quote": 7969782.83442 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 84.31, "high": 84.47, "low": 83.5, "close": 84.0, "volume": 141872.258, "close_time": 1776268799999, "quote_volume": 11906871.36488, "trades": 48561, "taker_buy_base": 63261.07, "taker_buy_quote": 5309767.47517 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 84.0, "high": 84.7, "low": 83.9, "close": 84.54, "volume": 128392.206, "close_time": 1776272399999, "quote_volume": 10842361.896, "trades": 47085, "taker_buy_base": 69220.603, "taker_buy_quote": 5844889.72151 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 84.54, "high": 85.14, "low": 84.44, "close": 84.69, "volume": 129574.96, "close_time": 1776275999999, "quote_volume": 10983534.74854, "trades": 43743, "taker_buy_base": 69731.456, "taker_buy_quote": 5913256.57953 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 84.7, "high": 85.06, "low": 84.59, "close": 85.03, "volume": 78508.136, "close_time": 1776279599999, "quote_volume": 6666205.06475, "trades": 32466, "taker_buy_base": 34406.405, "taker_buy_quote": 2921597.31256 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 85.03, "high": 85.83, "low": 84.93, "close": 85.51, "volume": 151069.121, "close_time": 1776283199999, "quote_volume": 12899809.78023, "trades": 53641, "taker_buy_base": 81414.286, "taker_buy_quote": 6953265.25005 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 85.51, "high": 85.56, "low": 84.63, "close": 84.79, "volume": 135827.107, "close_time": 1776286799999, "quote_volume": 11533242.17162, "trades": 37503, "taker_buy_base": 46078.827, "taker_buy_quote": 3913412.10124 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 84.79, "high": 84.89, "low": 84.18, "close": 84.78, "volume": 92419.998, "close_time": 1776290399999, "quote_volume": 7810092.04715, "trades": 31143, "taker_buy_base": 49979.626, "taker_buy_quote": 4223560.4682 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 84.78, "high": 85.59, "low": 84.73, "close": 85.02, "volume": 93709.131, "close_time": 1776293999999, "quote_volume": 7981516.84197, "trades": 44689, "taker_buy_base": 48355.311, "taker_buy_quote": 4119443.78531 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 85.02, "high": 85.03, "low": 84.62, "close": 84.9, "volume": 68657.001, "close_time": 1776297599999, "quote_volume": 5823841.10212, "trades": 21886, "taker_buy_base": 31395.712, "taker_buy_quote": 2663596.01463 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 84.9, "high": 85.06, "low": 84.48, "close": 84.92, "volume": 60078.792, "close_time": 1776301199999, "quote_volume": 5093178.4983, "trades": 21754, "taker_buy_base": 29591.465, "taker_buy_quote": 2508451.58645 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 84.93, "high": 84.93, "low": 84.45, "close": 84.85, "volume": 48658.324, "close_time": 1776304799999, "quote_volume": 4121946.9751, "trades": 21142, "taker_buy_base": 19282.456, "taker_buy_quote": 1633718.86623 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 84.84, "high": 85.58, "low": 84.71, "close": 85.1, "volume": 87837.026, "close_time": 1776308399999, "quote_volume": 7482371.5154, "trades": 42420, "taker_buy_base": 38881.35, "taker_buy_quote": 3311595.21545 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 85.1, "high": 85.5, "low": 85.08, "close": 85.28, "volume": 73354.387, "close_time": 1776311999999, "quote_volume": 6257686.07144, "trades": 34203, "taker_buy_base": 41972.338, "taker_buy_quote": 3580840.83592 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 85.29, "high": 85.56, "low": 84.99, "close": 85.24, "volume": 61129.352, "close_time": 1776315599999, "quote_volume": 5213842.97722, "trades": 29677, "taker_buy_base": 30360.024, "taker_buy_quote": 2589777.96063 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 85.23, "high": 85.52, "low": 85.06, "close": 85.4, "volume": 46915.043, "close_time": 1776319199999, "quote_volume": 4002106.69487, "trades": 20069, "taker_buy_base": 24930.444, "taker_buy_quote": 2126678.9404 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 85.41, "high": 85.54, "low": 85.18, "close": 85.47, "volume": 41697.542, "close_time": 1776322799999, "quote_volume": 3560927.12026, "trades": 19290, "taker_buy_base": 21019.066, "taker_buy_quote": 1795259.80708 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 85.48, "high": 85.71, "low": 85.11, "close": 85.21, "volume": 92560.619, "close_time": 1776326399999, "quote_volume": 7913514.42032, "trades": 25999, "taker_buy_base": 42178.171, "taker_buy_quote": 3605657.50847 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 85.21, "high": 85.31, "low": 84.9, "close": 85.03, "volume": 101991.841, "close_time": 1776329999999, "quote_volume": 8679787.85382, "trades": 24385, "taker_buy_base": 49225.224, "taker_buy_quote": 4189344.86153 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 85.04, "high": 85.51, "low": 84.96, "close": 85.2, "volume": 112014.378, "close_time": 1776333599999, "quote_volume": 9554130.70787, "trades": 23109, "taker_buy_base": 62097.985, "taker_buy_quote": 5296626.21053 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 85.2, "high": 85.25, "low": 84.64, "close": 85.04, "volume": 98249.506, "close_time": 1776337199999, "quote_volume": 8353594.54353, "trades": 29567, "taker_buy_base": 44062.647, "taker_buy_quote": 3746328.06064 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 85.04, "high": 85.17, "low": 84.94, "close": 85.07, "volume": 45443.987, "close_time": 1776340799999, "quote_volume": 3864072.84961, "trades": 17190, "taker_buy_base": 21407.896, "taker_buy_quote": 1820460.91995 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 85.07, "high": 85.5, "low": 85.06, "close": 85.38, "volume": 56250.489, "close_time": 1776344399999, "quote_volume": 4799155.28967, "trades": 25042, "taker_buy_base": 28449.871, "taker_buy_quote": 2427543.17201 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 85.38, "high": 86.28, "low": 83.8, "close": 84.79, "volume": 288961.169, "close_time": 1776347999999, "quote_volume": 24638782.71994, "trades": 99829, "taker_buy_base": 135354.27, "taker_buy_quote": 11545363.81397 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 84.79, "high": 85.7, "low": 84.06, "close": 85.39, "volume": 274478.216, "close_time": 1776351599999, "quote_volume": 23256962.79425, "trades": 86356, "taker_buy_base": 151892.161, "taker_buy_quote": 12874169.2238 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 85.39, "high": 87.13, "low": 85.29, "close": 86.62, "volume": 437622.235, "close_time": 1776355199999, "quote_volume": 37829705.67937, "trades": 117213, "taker_buy_base": 245348.178, "taker_buy_quote": 21205016.84129 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 86.62, "high": 87.09, "low": 85.63, "close": 85.94, "volume": 202425.784, "close_time": 1776358799999, "quote_volume": 17506208.16828, "trades": 78720, "taker_buy_base": 87742.663, "taker_buy_quote": 7591134.22505 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 85.93, "high": 86.78, "low": 85.69, "close": 86.64, "volume": 161999.536, "close_time": 1776362399999, "quote_volume": 13960969.87671, "trades": 53597, "taker_buy_base": 85239.395, "taker_buy_quote": 7349837.73951 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 86.65, "high": 89.09, "low": 86.5, "close": 89.01, "volume": 631298.726, "close_time": 1776365999999, "quote_volume": 55490476.72249, "trades": 137045, "taker_buy_base": 400841.121, "taker_buy_quote": 35264154.91487 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 89.01, "high": 90.16, "low": 88.66, "close": 90.1, "volume": 365517.148, "close_time": 1776369599999, "quote_volume": 32681464.90899, "trades": 90675, "taker_buy_base": 226502.683, "taker_buy_quote": 20262335.87916 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 90.1, "high": 90.53, "low": 89.24, "close": 89.59, "volume": 267119.39, "close_time": 1776373199999, "quote_volume": 23993840.72428, "trades": 74895, "taker_buy_base": 134335.121, "taker_buy_quote": 12074989.78943 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 89.59, "high": 89.77, "low": 88.72, "close": 88.93, "volume": 165612.123, "close_time": 1776376799999, "quote_volume": 14766998.44602, "trades": 52141, "taker_buy_base": 66257.346, "taker_buy_quote": 5908791.07505 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 88.94, "high": 89.46, "low": 88.87, "close": 89.0, "volume": 130240.874, "close_time": 1776380399999, "quote_volume": 11612872.06945, "trades": 36914, "taker_buy_base": 76070.759, "taker_buy_quote": 6785005.34087 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 88.99, "high": 89.22, "low": 88.81, "close": 89.05, "volume": 88834.854, "close_time": 1776383999999, "quote_volume": 7904324.09335, "trades": 27263, "taker_buy_base": 41427.684, "taker_buy_quote": 3686411.08212 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 89.06, "high": 89.19, "low": 88.58, "close": 88.82, "volume": 85258.251, "close_time": 1776387599999, "quote_volume": 7573340.00215, "trades": 28574, "taker_buy_base": 34525.913, "taker_buy_quote": 3067716.59947 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 88.81, "high": 89.01, "low": 87.91, "close": 88.24, "volume": 112178.836, "close_time": 1776391199999, "quote_volume": 9914079.96959, "trades": 32524, "taker_buy_base": 43503.928, "taker_buy_quote": 3845000.53165 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 88.24, "high": 88.36, "low": 87.55, "close": 87.86, "volume": 107658.676, "close_time": 1776394799999, "quote_volume": 9457585.46419, "trades": 27335, "taker_buy_base": 33932.717, "taker_buy_quote": 2981945.88398 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 87.87, "high": 87.97, "low": 87.48, "close": 87.72, "volume": 61419.594, "close_time": 1776398399999, "quote_volume": 5388162.92256, "trades": 19866, "taker_buy_base": 24683.624, "taker_buy_quote": 2165793.62084 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 87.73, "high": 88.28, "low": 87.69, "close": 88.0, "volume": 69680.33, "close_time": 1776401999999, "quote_volume": 6136979.1099, "trades": 20277, "taker_buy_base": 36249.775, "taker_buy_quote": 3191583.46224 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 88.01, "high": 88.01, "low": 87.41, "close": 87.41, "volume": 111655.176, "close_time": 1776405599999, "quote_volume": 9781315.81071, "trades": 27154, "taker_buy_base": 52984.03, "taker_buy_quote": 4641043.18367 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 87.41, "high": 88.1, "low": 87.36, "close": 88.0, "volume": 50926.291, "close_time": 1776409199999, "quote_volume": 4468510.29045, "trades": 19990, "taker_buy_base": 27518.417, "taker_buy_quote": 2415471.62837 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 88.01, "high": 88.47, "low": 87.96, "close": 88.12, "volume": 118752.079, "close_time": 1776412799999, "quote_volume": 10468925.00608, "trades": 29673, "taker_buy_base": 40275.357, "taker_buy_quote": 3553228.30264 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 88.13, "high": 89.08, "low": 88.11, "close": 88.93, "volume": 175046.303, "close_time": 1776416399999, "quote_volume": 15506126.37003, "trades": 37292, "taker_buy_base": 113195.424, "taker_buy_quote": 10028333.73432 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 88.94, "high": 89.53, "low": 88.3, "close": 88.72, "volume": 170811.533, "close_time": 1776419999999, "quote_volume": 15159216.56093, "trades": 56615, "taker_buy_base": 83881.27, "taker_buy_quote": 7445847.55518 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 88.71, "high": 88.74, "low": 87.34, "close": 87.67, "volume": 225418.915, "close_time": 1776423599999, "quote_volume": 19836224.90585, "trades": 52405, "taker_buy_base": 102271.365, "taker_buy_quote": 9000790.41825 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 87.67, "high": 88.33, "low": 87.62, "close": 88.21, "volume": 80354.03, "close_time": 1776427199999, "quote_volume": 7070913.01426, "trades": 29062, "taker_buy_base": 42413.265, "taker_buy_quote": 3731550.45023 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 88.22, "high": 88.92, "low": 87.91, "close": 88.89, "volume": 153748.485, "close_time": 1776430799999, "quote_volume": 13590222.41205, "trades": 58270, "taker_buy_base": 89798.583, "taker_buy_quote": 7940061.62766 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 88.89, "high": 90.51, "low": 88.57, "close": 90.12, "volume": 1359556.702, "close_time": 1776434399999, "quote_volume": 121480310.35243, "trades": 234679, "taker_buy_base": 900630.748, "taker_buy_quote": 80400728.08611 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 90.13, "high": 90.73, "low": 89.63, "close": 90.03, "volume": 343923.808, "close_time": 1776437999999, "quote_volume": 30985571.58218, "trades": 108960, "taker_buy_base": 178718.269, "taker_buy_quote": 16104235.74077 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 90.03, "high": 90.19, "low": 89.49, "close": 89.95, "volume": 232735.556, "close_time": 1776441599999, "quote_volume": 20907678.82453, "trades": 78751, "taker_buy_base": 99419.344, "taker_buy_quote": 8933984.64932 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 89.95, "high": 90.59, "low": 89.89, "close": 90.42, "volume": 159251.06, "close_time": 1776445199999, "quote_volume": 14369121.17534, "trades": 52120, "taker_buy_base": 88674.09, "taker_buy_quote": 8001653.02545 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 90.43, "high": 90.43, "low": 89.08, "close": 89.74, "volume": 152668.559, "close_time": 1776448799999, "quote_volume": 13691956.93076, "trades": 66351, "taker_buy_base": 70525.238, "taker_buy_quote": 6324547.62281 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 89.74, "high": 89.83, "low": 88.88, "close": 89.17, "volume": 112300.511, "close_time": 1776452399999, "quote_volume": 10013985.43963, "trades": 49311, "taker_buy_base": 58082.696, "taker_buy_quote": 5179693.00604 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 89.17, "high": 89.51, "low": 88.92, "close": 89.23, "volume": 65089.358, "close_time": 1776455999999, "quote_volume": 5810139.54677, "trades": 38669, "taker_buy_base": 32512.044, "taker_buy_quote": 2902938.52305 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 89.24, "high": 89.37, "low": 88.51, "close": 89.0, "volume": 93772.743, "close_time": 1776459599999, "quote_volume": 8339201.13015, "trades": 34154, "taker_buy_base": 30515.012, "taker_buy_quote": 2714291.06002 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 89.0, "high": 89.27, "low": 88.8, "close": 89.13, "volume": 60853.085, "close_time": 1776463199999, "quote_volume": 5421500.81933, "trades": 25254, "taker_buy_base": 26785.81, "taker_buy_quote": 2386542.87434 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 89.12, "high": 89.47, "low": 88.94, "close": 89.22, "volume": 58243.112, "close_time": 1776466799999, "quote_volume": 5195898.72791, "trades": 24362, "taker_buy_base": 27304.243, "taker_buy_quote": 2436697.73335 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 89.22, "high": 89.22, "low": 88.5, "close": 88.76, "volume": 75905.395, "close_time": 1776470399999, "quote_volume": 6740316.43021, "trades": 25407, "taker_buy_base": 36679.438, "taker_buy_quote": 3258038.15272 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 88.77, "high": 89.14, "low": 88.66, "close": 88.96, "volume": 48970.671, "close_time": 1776473999999, "quote_volume": 4351118.38524, "trades": 23547, "taker_buy_base": 22357.033, "taker_buy_quote": 1986488.35982 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 88.97, "high": 89.16, "low": 88.69, "close": 88.86, "volume": 44592.735, "close_time": 1776477599999, "quote_volume": 3965817.44014, "trades": 20688, "taker_buy_base": 20690.586, "taker_buy_quote": 1840510.91255 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 88.86, "high": 89.1, "low": 88.67, "close": 88.94, "volume": 32482.357, "close_time": 1776481199999, "quote_volume": 2889161.27552, "trades": 17037, "taker_buy_base": 21071.374, "taker_buy_quote": 1874679.70999 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 88.93, "high": 88.93, "low": 88.23, "close": 88.33, "volume": 71580.668, "close_time": 1776484799999, "quote_volume": 6341470.26034, "trades": 25352, "taker_buy_base": 23836.382, "taker_buy_quote": 2113189.68161 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 88.34, "high": 88.55, "low": 88.24, "close": 88.36, "volume": 72227.132, "close_time": 1776488399999, "quote_volume": 6385402.45698, "trades": 21285, "taker_buy_base": 28873.383, "taker_buy_quote": 2552565.7701 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 88.35, "high": 88.64, "low": 88.16, "close": 88.4, "volume": 127683.444, "close_time": 1776491999999, "quote_volume": 11280251.35949, "trades": 22011, "taker_buy_base": 52919.726, "taker_buy_quote": 4675572.61778 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 88.4, "high": 88.62, "low": 88.3, "close": 88.5, "volume": 56816.064, "close_time": 1776495599999, "quote_volume": 5027490.00447, "trades": 17765, "taker_buy_base": 36737.135, "taker_buy_quote": 3251191.8326 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 88.51, "high": 88.55, "low": 88.3, "close": 88.45, "volume": 50042.388, "close_time": 1776499199999, "quote_volume": 4425766.34825, "trades": 15063, "taker_buy_base": 23775.776, "taker_buy_quote": 2102817.93995 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 88.45, "high": 88.5, "low": 87.1, "close": 87.56, "volume": 232918.0, "close_time": 1776502799999, "quote_volume": 20404904.95135, "trades": 58204, "taker_buy_base": 91605.254, "taker_buy_quote": 8023064.36537 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 87.55, "high": 87.68, "low": 87.14, "close": 87.62, "volume": 98947.072, "close_time": 1776506399999, "quote_volume": 8650822.68112, "trades": 27747, "taker_buy_base": 46299.769, "taker_buy_quote": 4048109.97119 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 87.62, "high": 87.63, "low": 86.77, "close": 86.97, "volume": 151899.767, "close_time": 1776509999999, "quote_volume": 13236712.87494, "trades": 36058, "taker_buy_base": 67811.758, "taker_buy_quote": 5912505.49016 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 86.96, "high": 86.97, "low": 86.28, "close": 86.53, "volume": 146972.063, "close_time": 1776513599999, "quote_volume": 12737309.14063, "trades": 37620, "taker_buy_base": 62741.996, "taker_buy_quote": 5435403.96942 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 86.54, "high": 86.96, "low": 86.51, "close": 86.91, "volume": 98586.978, "close_time": 1776517199999, "quote_volume": 8556841.67319, "trades": 29729, "taker_buy_base": 54669.911, "taker_buy_quote": 4745068.72926 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 86.9, "high": 86.98, "low": 86.41, "close": 86.74, "volume": 80883.184, "close_time": 1776520799999, "quote_volume": 7012421.11293, "trades": 25515, "taker_buy_base": 35314.234, "taker_buy_quote": 3061307.92841 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 86.73, "high": 86.86, "low": 86.43, "close": 86.82, "volume": 57419.544, "close_time": 1776524399999, "quote_volume": 4979035.20217, "trades": 19856, "taker_buy_base": 29098.935, "taker_buy_quote": 2523668.12793 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 86.83, "high": 86.96, "low": 86.57, "close": 86.75, "volume": 59070.871, "close_time": 1776527999999, "quote_volume": 5127102.55784, "trades": 16018, "taker_buy_base": 36411.208, "taker_buy_quote": 3161326.66837 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 86.75, "high": 86.98, "low": 86.43, "close": 86.7, "volume": 74388.825, "close_time": 1776531599999, "quote_volume": 6449081.71353, "trades": 21438, "taker_buy_base": 30270.274, "taker_buy_quote": 2625297.88933 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 86.69, "high": 86.84, "low": 86.5, "close": 86.74, "volume": 38873.484, "close_time": 1776535199999, "quote_volume": 3369189.32266, "trades": 12900, "taker_buy_base": 14578.202, "taker_buy_quote": 1263843.69649 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 86.74, "high": 86.75, "low": 85.78, "close": 85.95, "volume": 121979.48, "close_time": 1776538799999, "quote_volume": 10510837.08523, "trades": 35874, "taker_buy_base": 42428.121, "taker_buy_quote": 3655018.46374 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 85.95, "high": 86.29, "low": 85.93, "close": 86.13, "volume": 43439.191, "close_time": 1776542399999, "quote_volume": 3742167.19233, "trades": 16338, "taker_buy_base": 23558.184, "taker_buy_quote": 2029542.96848 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 86.12, "high": 86.3, "low": 86.0, "close": 86.18, "volume": 35078.483, "close_time": 1776545999999, "quote_volume": 3022290.19312, "trades": 14380, "taker_buy_base": 17415.961, "taker_buy_quote": 1500740.38711 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 86.18, "high": 86.27, "low": 86.03, "close": 86.23, "volume": 34183.22, "close_time": 1776549599999, "quote_volume": 2945986.13838, "trades": 13385, "taker_buy_base": 18269.197, "taker_buy_quote": 1574585.45111 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 86.23, "high": 86.36, "low": 85.92, "close": 86.3, "volume": 75875.502, "close_time": 1776553199999, "quote_volume": 6534972.9109, "trades": 18903, "taker_buy_base": 44771.441, "taker_buy_quote": 3856573.45672 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 86.29, "high": 86.46, "low": 86.13, "close": 86.16, "volume": 38279.42, "close_time": 1776556799999, "quote_volume": 3303073.25794, "trades": 13358, "taker_buy_base": 18230.259, "taker_buy_quote": 1573588.49951 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 86.15, "high": 86.38, "low": 85.86, "close": 86.01, "volume": 57223.942, "close_time": 1776560399999, "quote_volume": 4924514.84, "trades": 18678, "taker_buy_base": 20557.613, "taker_buy_quote": 1769482.90839 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 86.02, "high": 86.23, "low": 85.6, "close": 85.76, "volume": 48997.978, "close_time": 1776563999999, "quote_volume": 4205403.83159, "trades": 18409, "taker_buy_base": 21727.111, "taker_buy_quote": 1865497.22522 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 85.76, "high": 85.86, "low": 85.24, "close": 85.53, "volume": 83467.12, "close_time": 1776567599999, "quote_volume": 7140447.52425, "trades": 26915, "taker_buy_base": 32089.303, "taker_buy_quote": 2745604.82412 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 85.53, "high": 85.79, "low": 85.3, "close": 85.6, "volume": 41129.482, "close_time": 1776571199999, "quote_volume": 3520003.80809, "trades": 15461, "taker_buy_base": 18914.317, "taker_buy_quote": 1619459.38508 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 85.6, "high": 85.96, "low": 85.14, "close": 85.58, "volume": 82555.978, "close_time": 1776574799999, "quote_volume": 7061439.0631, "trades": 21902, "taker_buy_base": 30542.742, "taker_buy_quote": 2613925.5733 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 85.57, "high": 85.8, "low": 85.4, "close": 85.48, "volume": 66328.951, "close_time": 1776578399999, "quote_volume": 5674626.3447, "trades": 16116, "taker_buy_base": 31287.252, "taker_buy_quote": 2677108.33424 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 85.49, "high": 85.66, "low": 85.14, "close": 85.45, "volume": 83883.28, "close_time": 1776581999999, "quote_volume": 7166258.29175, "trades": 20254, "taker_buy_base": 41351.928, "taker_buy_quote": 3532095.51239 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 85.45, "high": 85.45, "low": 84.43, "close": 84.88, "volume": 197613.905, "close_time": 1776585599999, "quote_volume": 16751129.96866, "trades": 49436, "taker_buy_base": 93976.582, "taker_buy_quote": 7964030.21455 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 84.88, "high": 85.14, "low": 84.62, "close": 84.8, "volume": 119645.852, "close_time": 1776589199999, "quote_volume": 10153767.55994, "trades": 26102, "taker_buy_base": 63947.447, "taker_buy_quote": 5427766.78288 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 84.8, "high": 85.08, "low": 84.57, "close": 84.59, "volume": 132055.579, "close_time": 1776592799999, "quote_volume": 11197867.69268, "trades": 23082, "taker_buy_base": 74703.897, "taker_buy_quote": 6337676.34855 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 84.59, "high": 84.9, "low": 84.44, "close": 84.79, "volume": 62625.263, "close_time": 1776596399999, "quote_volume": 5300589.55574, "trades": 19362, "taker_buy_base": 32328.014, "taker_buy_quote": 2736735.93986 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 84.79, "high": 85.71, "low": 84.76, "close": 85.6, "volume": 141872.079, "close_time": 1776599999999, "quote_volume": 12111824.0128, "trades": 33387, "taker_buy_base": 89312.14, "taker_buy_quote": 7625413.4605 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 85.61, "high": 85.96, "low": 85.55, "close": 85.79, "volume": 96077.579, "close_time": 1776603599999, "quote_volume": 8232479.28484, "trades": 29430, "taker_buy_base": 57550.834, "taker_buy_quote": 4931745.41671 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 85.79, "high": 86.96, "low": 85.76, "close": 86.33, "volume": 152065.711, "close_time": 1776607199999, "quote_volume": 13145720.58171, "trades": 45916, "taker_buy_base": 96814.515, "taker_buy_quote": 8369434.76538 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 86.34, "high": 87.12, "low": 85.98, "close": 86.53, "volume": 164411.61, "close_time": 1776610799999, "quote_volume": 14248295.4339, "trades": 42559, "taker_buy_base": 93230.271, "taker_buy_quote": 8084412.02237 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 86.53, "high": 86.67, "low": 85.59, "close": 86.36, "volume": 140416.061, "close_time": 1776614399999, "quote_volume": 12097006.78307, "trades": 42083, "taker_buy_base": 73678.233, "taker_buy_quote": 6348478.26257 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 86.35, "high": 86.5, "low": 85.72, "close": 85.86, "volume": 73020.466, "close_time": 1776617999999, "quote_volume": 6287970.15087, "trades": 35499, "taker_buy_base": 31631.8, "taker_buy_quote": 2725221.82742 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 85.85, "high": 85.99, "low": 85.0, "close": 85.13, "volume": 120654.588, "close_time": 1776621599999, "quote_volume": 10314268.16932, "trades": 45317, "taker_buy_base": 45847.308, "taker_buy_quote": 3921623.4385 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 85.14, "high": 85.3, "low": 84.88, "close": 85.11, "volume": 92210.061, "close_time": 1776625199999, "quote_volume": 7844897.65918, "trades": 34946, "taker_buy_base": 35581.681, "taker_buy_quote": 3027527.04217 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 85.1, "high": 85.55, "low": 85.1, "close": 85.33, "volume": 63856.716, "close_time": 1776628799999, "quote_volume": 5451693.75176, "trades": 22099, "taker_buy_base": 25537.733, "taker_buy_quote": 2180326.8911 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 85.33, "high": 85.35, "low": 84.72, "close": 84.94, "volume": 98797.167, "close_time": 1776632399999, "quote_volume": 8399076.44392, "trades": 29903, "taker_buy_base": 46977.794, "taker_buy_quote": 3993861.90906 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 84.95, "high": 85.24, "low": 84.61, "close": 84.7, "volume": 50887.136, "close_time": 1776635999999, "quote_volume": 4323343.84983, "trades": 22960, "taker_buy_base": 25997.547, "taker_buy_quote": 2209167.50368 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 84.69, "high": 84.69, "low": 82.94, "close": 83.77, "volume": 315408.322, "close_time": 1776639599999, "quote_volume": 26397504.1453, "trades": 97423, "taker_buy_base": 143370.601, "taker_buy_quote": 11994672.66444 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 83.76, "high": 83.77, "low": 83.32, "close": 83.47, "volume": 109644.239, "close_time": 1776643199999, "quote_volume": 9155294.25626, "trades": 32438, "taker_buy_base": 43562.191, "taker_buy_quote": 3638972.60695 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 83.47, "high": 84.19, "low": 83.34, "close": 84.0, "volume": 141045.714, "close_time": 1776646799999, "quote_volume": 11817139.77285, "trades": 34421, "taker_buy_base": 80032.993, "taker_buy_quote": 6704919.55001 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 84.0, "high": 84.56, "low": 83.96, "close": 84.35, "volume": 86913.604, "close_time": 1776650399999, "quote_volume": 7321458.40675, "trades": 29660, "taker_buy_base": 38225.173, "taker_buy_quote": 3220611.46255 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 84.36, "high": 84.39, "low": 83.72, "close": 84.21, "volume": 62274.31, "close_time": 1776653999999, "quote_volume": 5237625.28559, "trades": 21417, "taker_buy_base": 27753.271, "taker_buy_quote": 2334042.3592 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 84.21, "high": 84.62, "low": 84.13, "close": 84.59, "volume": 38416.721, "close_time": 1776657599999, "quote_volume": 3242135.23286, "trades": 15011, "taker_buy_base": 22289.237, "taker_buy_quote": 1881234.08186 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 84.59, "high": 84.62, "low": 84.26, "close": 84.58, "volume": 45116.899, "close_time": 1776661199999, "quote_volume": 3810589.46011, "trades": 11982, "taker_buy_base": 28716.471, "taker_buy_quote": 2425769.71951 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 84.58, "high": 84.59, "low": 83.75, "close": 83.87, "volume": 80771.681, "close_time": 1776664799999, "quote_volume": 6788632.55625, "trades": 17870, "taker_buy_base": 47586.388, "taker_buy_quote": 3998866.40337 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 83.88, "high": 84.75, "low": 83.78, "close": 84.46, "volume": 87312.487, "close_time": 1776668399999, "quote_volume": 7353116.85334, "trades": 24957, "taker_buy_base": 47204.772, "taker_buy_quote": 3977457.25991 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 84.47, "high": 85.76, "low": 84.44, "close": 84.73, "volume": 172846.754, "close_time": 1776671999999, "quote_volume": 14709825.2707, "trades": 56399, "taker_buy_base": 98297.67, "taker_buy_quote": 8368334.06364 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 84.74, "high": 85.14, "low": 84.57, "close": 84.69, "volume": 84844.806, "close_time": 1776675599999, "quote_volume": 7195445.24461, "trades": 27978, "taker_buy_base": 43583.118, "taker_buy_quote": 3697199.69687 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 84.68, "high": 85.26, "low": 84.64, "close": 85.08, "volume": 68420.163, "close_time": 1776679199999, "quote_volume": 5815921.0919, "trades": 26154, "taker_buy_base": 41009.0, "taker_buy_quote": 3485969.34546 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 85.08, "high": 85.4, "low": 84.82, "close": 84.86, "volume": 71989.163, "close_time": 1776682799999, "quote_volume": 6130854.08578, "trades": 23235, "taker_buy_base": 38668.411, "taker_buy_quote": 3294172.0667 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 84.85, "high": 85.37, "low": 84.78, "close": 85.07, "volume": 79807.506, "close_time": 1776686399999, "quote_volume": 6791017.42111, "trades": 21373, "taker_buy_base": 41108.473, "taker_buy_quote": 3497657.4878 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 85.06, "high": 85.54, "low": 84.85, "close": 85.32, "volume": 94827.027, "close_time": 1776689999999, "quote_volume": 8080100.41584, "trades": 33605, "taker_buy_base": 48328.672, "taker_buy_quote": 4118421.94374 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 85.32, "high": 85.54, "low": 84.87, "close": 85.31, "volume": 126381.106, "close_time": 1776693599999, "quote_volume": 10773540.8104, "trades": 54158, "taker_buy_base": 56294.935, "taker_buy_quote": 4800376.59574 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 85.31, "high": 85.81, "low": 84.54, "close": 84.8, "volume": 211847.287, "close_time": 1776697199999, "quote_volume": 18063243.24394, "trades": 73047, "taker_buy_base": 121059.487, "taker_buy_quote": 10325882.75022 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 84.8, "high": 85.88, "low": 84.42, "close": 85.86, "volume": 191197.267, "close_time": 1776700799999, "quote_volume": 16308554.0471, "trades": 69945, "taker_buy_base": 114674.722, "taker_buy_quote": 9793564.8654 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 85.86, "high": 85.88, "low": 85.26, "close": 85.31, "volume": 71216.643, "close_time": 1776704399999, "quote_volume": 6095525.30121, "trades": 32949, "taker_buy_base": 26350.521, "taker_buy_quote": 2255111.46722 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 85.31, "high": 86.12, "low": 85.25, "close": 85.69, "volume": 78669.488, "close_time": 1776707999999, "quote_volume": 6750201.31632, "trades": 37635, "taker_buy_base": 43305.264, "taker_buy_quote": 3716116.36547 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 85.7, "high": 86.22, "low": 85.7, "close": 86.07, "volume": 170230.155, "close_time": 1776711599999, "quote_volume": 14640024.68715, "trades": 42644, "taker_buy_base": 91805.263, "taker_buy_quote": 7895991.99259 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 86.07, "high": 86.11, "low": 85.77, "close": 85.8, "volume": 54551.552, "close_time": 1776715199999, "quote_volume": 4688311.71384, "trades": 18808, "taker_buy_base": 20327.026, "taker_buy_quote": 1747252.24114 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 85.8, "high": 86.17, "low": 85.66, "close": 85.95, "volume": 84584.866, "close_time": 1776718799999, "quote_volume": 7263497.94785, "trades": 22557, "taker_buy_base": 43082.763, "taker_buy_quote": 3700341.95234 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 85.95, "high": 86.21, "low": 85.58, "close": 85.79, "volume": 58847.703, "close_time": 1776722399999, "quote_volume": 5052392.81048, "trades": 21588, "taker_buy_base": 28312.615, "taker_buy_quote": 2431391.90052 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 85.8, "high": 86.07, "low": 85.6, "close": 85.7, "volume": 46906.985, "close_time": 1776725999999, "quote_volume": 4025167.29773, "trades": 15793, "taker_buy_base": 22131.574, "taker_buy_quote": 1899416.76297 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 85.71, "high": 85.71, "low": 85.21, "close": 85.28, "volume": 91326.863, "close_time": 1776729599999, "quote_volume": 7793384.85346, "trades": 22590, "taker_buy_base": 29515.687, "taker_buy_quote": 2519019.37612 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 85.29, "high": 85.77, "low": 85.22, "close": 85.66, "volume": 60105.1, "close_time": 1776733199999, "quote_volume": 5137702.32708, "trades": 23613, "taker_buy_base": 38917.175, "taker_buy_quote": 3326903.25653 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 85.66, "high": 85.83, "low": 85.35, "close": 85.43, "volume": 34346.207, "close_time": 1776736799999, "quote_volume": 2939920.51057, "trades": 16120, "taker_buy_base": 18645.798, "taker_buy_quote": 1596080.46268 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 85.44, "high": 85.46, "low": 85.17, "close": 85.27, "volume": 53373.23, "close_time": 1776740399999, "quote_volume": 4552318.64977, "trades": 22573, "taker_buy_base": 30481.933, "taker_buy_quote": 2599926.76419 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 85.26, "high": 85.55, "low": 85.0, "close": 85.17, "volume": 108159.268, "close_time": 1776743999999, "quote_volume": 9223162.21152, "trades": 24499, "taker_buy_base": 52561.351, "taker_buy_quote": 4484531.67681 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 85.17, "high": 85.47, "low": 85.02, "close": 85.44, "volume": 69685.661, "close_time": 1776747599999, "quote_volume": 5935218.97113, "trades": 17931, "taker_buy_base": 33597.166, "taker_buy_quote": 2861943.45622 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 85.43, "high": 85.83, "low": 85.41, "close": 85.67, "volume": 100744.595, "close_time": 1776751199999, "quote_volume": 8629922.39259, "trades": 28064, "taker_buy_base": 45966.826, "taker_buy_quote": 3937846.39161 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 85.68, "high": 85.95, "low": 85.19, "close": 85.67, "volume": 82830.908, "close_time": 1776754799999, "quote_volume": 7089036.6641, "trades": 22010, "taker_buy_base": 34115.68, "taker_buy_quote": 2919908.78366 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 85.68, "high": 85.98, "low": 85.41, "close": 85.71, "volume": 65624.687, "close_time": 1776758399999, "quote_volume": 5627657.40037, "trades": 22269, "taker_buy_base": 36415.495, "taker_buy_quote": 3123765.70422 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 85.71, "high": 86.38, "low": 85.63, "close": 85.81, "volume": 91833.757, "close_time": 1776761999999, "quote_volume": 7894678.30762, "trades": 29450, "taker_buy_base": 49726.915, "taker_buy_quote": 4276178.27563 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 85.8, "high": 85.91, "low": 85.52, "close": 85.89, "volume": 48774.102, "close_time": 1776765599999, "quote_volume": 4182318.7247, "trades": 19172, "taker_buy_base": 22582.216, "taker_buy_quote": 1937329.73609 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 85.89, "high": 86.32, "low": 85.84, "close": 86.16, "volume": 55031.485, "close_time": 1776769199999, "quote_volume": 4738323.99604, "trades": 19150, "taker_buy_base": 32106.354, "taker_buy_quote": 2764542.03635 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 86.16, "high": 86.17, "low": 85.72, "close": 85.85, "volume": 61157.727, "close_time": 1776772799999, "quote_volume": 5257616.87407, "trades": 23230, "taker_buy_base": 32886.39, "taker_buy_quote": 2827173.902 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 85.85, "high": 86.04, "low": 85.17, "close": 85.52, "volume": 100889.045, "close_time": 1776776399999, "quote_volume": 8629016.97649, "trades": 37166, "taker_buy_base": 47214.256, "taker_buy_quote": 4039250.94775 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 85.51, "high": 85.85, "low": 85.3, "close": 85.81, "volume": 74144.263, "close_time": 1776779999999, "quote_volume": 6341051.81723, "trades": 38688, "taker_buy_base": 45869.807, "taker_buy_quote": 3922723.35301 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 85.82, "high": 86.89, "low": 85.61, "close": 85.76, "volume": 173602.333, "close_time": 1776783599999, "quote_volume": 14966856.12076, "trades": 73239, "taker_buy_base": 95819.603, "taker_buy_quote": 8262603.90941 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 85.77, "high": 86.28, "low": 85.4, "close": 86.05, "volume": 100946.108, "close_time": 1776787199999, "quote_volume": 8669919.37172, "trades": 54064, "taker_buy_base": 51447.743, "taker_buy_quote": 4419328.68737 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 86.05, "high": 86.3, "low": 85.66, "close": 85.69, "volume": 98335.232, "close_time": 1776790799999, "quote_volume": 8460719.54075, "trades": 39166, "taker_buy_base": 54284.411, "taker_buy_quote": 4671015.24816 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 85.7, "high": 85.8, "low": 84.73, "close": 85.31, "volume": 152884.363, "close_time": 1776794399999, "quote_volume": 13039323.02369, "trades": 72043, "taker_buy_base": 69128.485, "taker_buy_quote": 5895285.97341 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 85.32, "high": 85.39, "low": 84.73, "close": 85.25, "volume": 89556.45, "close_time": 1776797999999, "quote_volume": 7619557.738, "trades": 34716, "taker_buy_base": 42623.09, "taker_buy_quote": 3625762.98633 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 85.24, "high": 85.72, "low": 84.31, "close": 84.57, "volume": 100723.14, "close_time": 1776801599999, "quote_volume": 8552060.88899, "trades": 52519, "taker_buy_base": 43063.033, "taker_buy_quote": 3659890.63635 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 84.57, "high": 85.75, "low": 84.43, "close": 85.42, "volume": 177588.999, "close_time": 1776805199999, "quote_volume": 15146290.90263, "trades": 46492, "taker_buy_base": 104819.839, "taker_buy_quote": 8942288.59973 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 85.42, "high": 85.59, "low": 85.01, "close": 85.16, "volume": 57815.667, "close_time": 1776808799999, "quote_volume": 4930691.17656, "trades": 17565, "taker_buy_base": 27519.69, "taker_buy_quote": 2347330.93199 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 85.15, "high": 85.45, "low": 84.99, "close": 85.36, "volume": 60127.15, "close_time": 1776812399999, "quote_volume": 5122982.16635, "trades": 20355, "taker_buy_base": 33617.581, "taker_buy_quote": 2864939.53254 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 85.35, "high": 86.13, "low": 85.34, "close": 86.03, "volume": 93307.792, "close_time": 1776815999999, "quote_volume": 8003538.43204, "trades": 34943, "taker_buy_base": 50871.437, "taker_buy_quote": 4363567.02486 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 86.04, "high": 86.51, "low": 86.01, "close": 86.48, "volume": 127542.216, "close_time": 1776819599999, "quote_volume": 11005620.48548, "trades": 32933, "taker_buy_base": 78158.11, "taker_buy_quote": 6744889.19981 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 86.49, "high": 86.53, "low": 86.09, "close": 86.27, "volume": 72415.9, "close_time": 1776823199999, "quote_volume": 6251522.33319, "trades": 26379, "taker_buy_base": 37184.108, "taker_buy_quote": 3210631.1215 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 86.27, "high": 87.57, "low": 86.2, "close": 87.42, "volume": 253231.316, "close_time": 1776826799999, "quote_volume": 22060035.27651, "trades": 75686, "taker_buy_base": 150249.276, "taker_buy_quote": 13090812.16837 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 87.42, "high": 87.87, "low": 87.12, "close": 87.24, "volume": 131610.959, "close_time": 1776830399999, "quote_volume": 11513819.81913, "trades": 42106, "taker_buy_base": 78793.869, "taker_buy_quote": 6894399.96144 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 87.25, "high": 87.33, "low": 86.97, "close": 87.08, "volume": 58817.761, "close_time": 1776833999999, "quote_volume": 5125956.80171, "trades": 21233, "taker_buy_base": 33410.515, "taker_buy_quote": 2911996.94289 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 87.08, "high": 88.33, "low": 87.01, "close": 88.02, "volume": 276098.053, "close_time": 1776837599999, "quote_volume": 24268162.69215, "trades": 57155, "taker_buy_base": 162284.346, "taker_buy_quote": 14274445.37142 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 88.02, "high": 88.19, "low": 87.79, "close": 87.96, "volume": 142534.286, "close_time": 1776841199999, "quote_volume": 12543232.2306, "trades": 27697, "taker_buy_base": 85155.656, "taker_buy_quote": 7495057.72292 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 87.96, "high": 88.27, "low": 87.7, "close": 88.05, "volume": 138120.081, "close_time": 1776844799999, "quote_volume": 12152198.10041, "trades": 26900, "taker_buy_base": 72964.215, "taker_buy_quote": 6420482.78596 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 88.06, "high": 88.29, "low": 87.6, "close": 88.01, "volume": 129429.894, "close_time": 1776848399999, "quote_volume": 11376258.00866, "trades": 29882, "taker_buy_base": 67970.837, "taker_buy_quote": 5975467.95302 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 88.0, "high": 88.88, "low": 87.83, "close": 88.3, "volume": 167123.192, "close_time": 1776851999999, "quote_volume": 14782935.13024, "trades": 40758, "taker_buy_base": 98678.18, "taker_buy_quote": 8727346.3867 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 88.3, "high": 88.43, "low": 88.13, "close": 88.33, "volume": 59553.373, "close_time": 1776855599999, "quote_volume": 5257800.99298, "trades": 18338, "taker_buy_base": 34676.983, "taker_buy_quote": 3061632.65303 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 88.34, "high": 88.5, "low": 88.16, "close": 88.31, "volume": 52236.225, "close_time": 1776859199999, "quote_volume": 4612021.86224, "trades": 17281, "taker_buy_base": 30467.707, "taker_buy_quote": 2690288.73165 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 88.31, "high": 88.67, "low": 88.22, "close": 88.58, "volume": 128408.464, "close_time": 1776862799999, "quote_volume": 11356114.09187, "trades": 34882, "taker_buy_base": 65553.806, "taker_buy_quote": 5797992.28434 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 88.58, "high": 89.18, "low": 88.44, "close": 89.1, "volume": 226273.151, "close_time": 1776866399999, "quote_volume": 20106584.75628, "trades": 62869, "taker_buy_base": 136182.368, "taker_buy_quote": 12104333.10254 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 89.1, "high": 89.32, "low": 88.47, "close": 88.75, "volume": 254829.985, "close_time": 1776869999999, "quote_volume": 22659960.73885, "trades": 63323, "taker_buy_base": 118498.478, "taker_buy_quote": 10539217.66857 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 88.74, "high": 88.81, "low": 87.99, "close": 88.18, "volume": 220060.944, "close_time": 1776873599999, "quote_volume": 19434614.479, "trades": 45873, "taker_buy_base": 100553.715, "taker_buy_quote": 8879727.94658 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 88.19, "high": 88.46, "low": 87.53, "close": 87.65, "volume": 177009.728, "close_time": 1776877199999, "quote_volume": 15569661.27933, "trades": 42662, "taker_buy_base": 95650.16, "taker_buy_quote": 8413610.84223 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 87.65, "high": 88.02, "low": 87.63, "close": 87.83, "volume": 102242.707, "close_time": 1776880799999, "quote_volume": 8982305.47434, "trades": 27376, "taker_buy_base": 61554.209, "taker_buy_quote": 5408814.08864 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 87.83, "high": 88.37, "low": 87.8, "close": 87.81, "volume": 78895.429, "close_time": 1776884399999, "quote_volume": 6949207.60058, "trades": 19535, "taker_buy_base": 41958.258, "taker_buy_quote": 3694482.31205 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 87.82, "high": 87.83, "low": 87.09, "close": 87.37, "volume": 142486.93, "close_time": 1776887999999, "quote_volume": 12466762.72732, "trades": 34728, "taker_buy_base": 73583.392, "taker_buy_quote": 6439098.15851 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 87.38, "high": 87.49, "low": 87.09, "close": 87.14, "volume": 51156.841, "close_time": 1776891599999, "quote_volume": 4463790.96411, "trades": 14914, "taker_buy_base": 18761.932, "taker_buy_quote": 1637107.41162 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 87.14, "high": 87.67, "low": 87.12, "close": 87.6, "volume": 38391.914, "close_time": 1776895199999, "quote_volume": 3355591.19936, "trades": 12281, "taker_buy_base": 23747.508, "taker_buy_quote": 2075737.75959 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 87.59, "high": 87.72, "low": 87.3, "close": 87.43, "volume": 42600.277, "close_time": 1776898799999, "quote_volume": 3724995.13271, "trades": 17381, "taker_buy_base": 17877.141, "taker_buy_quote": 1563088.07918 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 87.43, "high": 87.47, "low": 86.81, "close": 86.87, "volume": 83802.209, "close_time": 1776902399999, "quote_volume": 7293816.31181, "trades": 22297, "taker_buy_base": 47028.657, "taker_buy_quote": 4094023.86073 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 86.86, "high": 87.18, "low": 85.97, "close": 86.86, "volume": 172699.667, "close_time": 1776905999999, "quote_volume": 14973273.34086, "trades": 46435, "taker_buy_base": 91312.49, "taker_buy_quote": 7922264.62234 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 86.87, "high": 86.87, "low": 86.12, "close": 86.44, "volume": 91214.741, "close_time": 1776909599999, "quote_volume": 7879340.33557, "trades": 24713, "taker_buy_base": 49518.353, "taker_buy_quote": 4277210.72375 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 86.43, "high": 86.44, "low": 85.73, "close": 85.95, "volume": 106182.202, "close_time": 1776913199999, "quote_volume": 9137230.44558, "trades": 31719, "taker_buy_base": 47625.363, "taker_buy_quote": 4098484.49214 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 85.94, "high": 86.09, "low": 85.48, "close": 85.79, "volume": 73218.061, "close_time": 1776916799999, "quote_volume": 6277381.3877, "trades": 23793, "taker_buy_base": 30883.214, "taker_buy_quote": 2648825.03476 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 85.78, "high": 86.0, "low": 85.65, "close": 85.96, "volume": 64355.955, "close_time": 1776920399999, "quote_volume": 5524959.77339, "trades": 16391, "taker_buy_base": 39442.598, "taker_buy_quote": 3386552.75925 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 85.96, "high": 86.13, "low": 85.51, "close": 85.87, "volume": 98369.178, "close_time": 1776923999999, "quote_volume": 8445928.3345, "trades": 26387, "taker_buy_base": 47314.062, "taker_buy_quote": 4062260.96771 }, { "timestamp": 1776924000000, "datetime": "2026-04-23T06:00:00", "open": 85.87, "high": 86.23, "low": 85.84, "close": 86.18, "volume": 74788.939, "close_time": 1776927599999, "quote_volume": 6437971.75817, "trades": 19734, "taker_buy_base": 45469.208, "taker_buy_quote": 3914069.89903 }, { "timestamp": 1776927600000, "datetime": "2026-04-23T07:00:00", "open": 86.19, "high": 86.24, "low": 85.86, "close": 85.9, "volume": 70942.293, "close_time": 1776931199999, "quote_volume": 6106448.01638, "trades": 16925, "taker_buy_base": 39771.082, "taker_buy_quote": 3424248.48488 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 85.91, "high": 85.94, "low": 85.54, "close": 85.69, "volume": 95461.864, "close_time": 1776934799999, "quote_volume": 8185696.98368, "trades": 25565, "taker_buy_base": 40830.174, "taker_buy_quote": 3501028.42367 }, { "timestamp": 1776934800000, "datetime": "2026-04-23T09:00:00", "open": 85.68, "high": 85.69, "low": 85.25, "close": 85.51, "volume": 75732.373, "close_time": 1776938399999, "quote_volume": 6474680.79749, "trades": 20523, "taker_buy_base": 32920.812, "taker_buy_quote": 2815251.6476 }, { "timestamp": 1776938400000, "datetime": "2026-04-23T10:00:00", "open": 85.51, "high": 85.6, "low": 85.2, "close": 85.41, "volume": 73948.867, "close_time": 1776941999999, "quote_volume": 6313352.02907, "trades": 19953, "taker_buy_base": 37531.301, "taker_buy_quote": 3204155.23475 }, { "timestamp": 1776942000000, "datetime": "2026-04-23T11:00:00", "open": 85.42, "high": 85.9, "low": 85.36, "close": 85.81, "volume": 84102.281, "close_time": 1776945599999, "quote_volume": 7202726.34721, "trades": 20232, "taker_buy_base": 56565.215, "taker_buy_quote": 4845566.27294 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 85.82, "high": 86.1, "low": 85.69, "close": 85.97, "volume": 80870.776, "close_time": 1776949199999, "quote_volume": 6950139.11646, "trades": 24385, "taker_buy_base": 41900.58, "taker_buy_quote": 3601382.31995 }, { "timestamp": 1776949200000, "datetime": "2026-04-23T13:00:00", "open": 85.97, "high": 86.04, "low": 85.57, "close": 85.77, "volume": 122926.006, "close_time": 1776952799999, "quote_volume": 10546141.77325, "trades": 27091, "taker_buy_base": 77554.912, "taker_buy_quote": 6654013.20132 }, { "timestamp": 1776952800000, "datetime": "2026-04-23T14:00:00", "open": 85.76, "high": 86.19, "low": 85.55, "close": 86.06, "volume": 115785.777, "close_time": 1776956399999, "quote_volume": 9944443.23019, "trades": 33577, "taker_buy_base": 74494.845, "taker_buy_quote": 6397799.3612 }, { "timestamp": 1776956400000, "datetime": "2026-04-23T15:00:00", "open": 86.05, "high": 86.66, "low": 85.81, "close": 86.35, "volume": 268215.498, "close_time": 1776959999999, "quote_volume": 23142044.26241, "trades": 53610, "taker_buy_base": 136665.761, "taker_buy_quote": 11792891.61519 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 86.36, "high": 86.42, "low": 85.78, "close": 85.81, "volume": 162577.292, "close_time": 1776963599999, "quote_volume": 14008970.23379, "trades": 41169, "taker_buy_base": 75114.878, "taker_buy_quote": 6474557.23407 }, { "timestamp": 1776963600000, "datetime": "2026-04-23T17:00:00", "open": 85.82, "high": 85.88, "low": 84.48, "close": 85.34, "volume": 382435.06, "close_time": 1776967199999, "quote_volume": 32539949.46744, "trades": 114035, "taker_buy_base": 172922.927, "taker_buy_quote": 14716567.50638 }, { "timestamp": 1776967200000, "datetime": "2026-04-23T18:00:00", "open": 85.35, "high": 85.68, "low": 85.23, "close": 85.26, "volume": 158433.075, "close_time": 1776970799999, "quote_volume": 13539188.84449, "trades": 53238, "taker_buy_base": 102058.419, "taker_buy_quote": 8722281.67678 }, { "timestamp": 1776970800000, "datetime": "2026-04-23T19:00:00", "open": 85.26, "high": 85.58, "low": 85.15, "close": 85.3, "volume": 188600.339, "close_time": 1776974399999, "quote_volume": 16096002.81381, "trades": 48686, "taker_buy_base": 128994.97, "taker_buy_quote": 11008609.22395 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 85.3, "high": 85.85, "low": 85.29, "close": 85.61, "volume": 106937.598, "close_time": 1776977999999, "quote_volume": 9156615.28883, "trades": 26575, "taker_buy_base": 73181.085, "taker_buy_quote": 6266260.50566 }, { "timestamp": 1776978000000, "datetime": "2026-04-23T21:00:00", "open": 85.61, "high": 86.01, "low": 85.52, "close": 85.79, "volume": 63174.881, "close_time": 1776981599999, "quote_volume": 5418224.86741, "trades": 25783, "taker_buy_base": 35103.598, "taker_buy_quote": 3009419.83506 }, { "timestamp": 1776981600000, "datetime": "2026-04-23T22:00:00", "open": 85.8, "high": 86.25, "low": 85.8, "close": 85.97, "volume": 100121.322, "close_time": 1776985199999, "quote_volume": 8618741.76786, "trades": 32085, "taker_buy_base": 43138.346, "taker_buy_quote": 3713929.61119 }, { "timestamp": 1776985200000, "datetime": "2026-04-23T23:00:00", "open": 85.96, "high": 86.2, "low": 85.58, "close": 86.12, "volume": 63569.194, "close_time": 1776988799999, "quote_volume": 5461896.16418, "trades": 16996, "taker_buy_base": 31242.921, "taker_buy_quote": 2685366.17557 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 86.12, "high": 86.36, "low": 86.04, "close": 86.19, "volume": 58919.73, "close_time": 1776992399999, "quote_volume": 5080025.40869, "trades": 19386, "taker_buy_base": 34735.091, "taker_buy_quote": 2995246.32799 }, { "timestamp": 1776992400000, "datetime": "2026-04-24T01:00:00", "open": 86.19, "high": 86.32, "low": 85.82, "close": 86.28, "volume": 43107.554, "close_time": 1776995999999, "quote_volume": 3709097.26337, "trades": 15711, "taker_buy_base": 18777.608, "taker_buy_quote": 1616097.9304 }, { "timestamp": 1776996000000, "datetime": "2026-04-24T02:00:00", "open": 86.28, "high": 86.36, "low": 85.78, "close": 85.89, "volume": 30027.976, "close_time": 1776999599999, "quote_volume": 2584344.78506, "trades": 13340, "taker_buy_base": 13381.446, "taker_buy_quote": 1152259.07933 }, { "timestamp": 1776999600000, "datetime": "2026-04-24T03:00:00", "open": 85.89, "high": 85.94, "low": 85.4, "close": 85.69, "volume": 92613.027, "close_time": 1777003199999, "quote_volume": 7932993.11709, "trades": 30020, "taker_buy_base": 46264.395, "taker_buy_quote": 3962567.81031 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 85.69, "high": 85.71, "low": 85.14, "close": 85.32, "volume": 53578.907, "close_time": 1777006799999, "quote_volume": 4575446.99996, "trades": 17210, "taker_buy_base": 28864.25, "taker_buy_quote": 2464845.30102 }, { "timestamp": 1777006800000, "datetime": "2026-04-24T05:00:00", "open": 85.31, "high": 85.82, "low": 85.15, "close": 85.7, "volume": 102036.139, "close_time": 1777010399999, "quote_volume": 8718439.91494, "trades": 22314, "taker_buy_base": 53825.594, "taker_buy_quote": 4599194.60797 }, { "timestamp": 1777010400000, "datetime": "2026-04-24T06:00:00", "open": 85.7, "high": 85.73, "low": 85.33, "close": 85.44, "volume": 43334.762, "close_time": 1777013999999, "quote_volume": 3706569.26862, "trades": 12939, "taker_buy_base": 23190.127, "taker_buy_quote": 1983714.86318 }, { "timestamp": 1777014000000, "datetime": "2026-04-24T07:00:00", "open": 85.44, "high": 85.62, "low": 85.34, "close": 85.51, "volume": 88411.579, "close_time": 1777017599999, "quote_volume": 7554381.33344, "trades": 18476, "taker_buy_base": 59050.44, "taker_buy_quote": 5045523.29677 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 85.5, "high": 85.73, "low": 85.29, "close": 85.34, "volume": 84858.035, "close_time": 1777021199999, "quote_volume": 7251772.04523, "trades": 17083, "taker_buy_base": 51884.589, "taker_buy_quote": 4434555.96507 }, { "timestamp": 1777021200000, "datetime": "2026-04-24T09:00:00", "open": 85.35, "high": 85.48, "low": 84.92, "close": 85.48, "volume": 91687.327, "close_time": 1777024799999, "quote_volume": 7807441.01057, "trades": 20841, "taker_buy_base": 40716.351, "taker_buy_quote": 3468791.66825 }, { "timestamp": 1777024800000, "datetime": "2026-04-24T10:00:00", "open": 85.47, "high": 85.76, "low": 85.18, "close": 85.71, "volume": 71177.265, "close_time": 1777028399999, "quote_volume": 6086239.07975, "trades": 18789, "taker_buy_base": 40921.28, "taker_buy_quote": 3499563.25738 }, { "timestamp": 1777028400000, "datetime": "2026-04-24T11:00:00", "open": 85.72, "high": 86.28, "low": 85.71, "close": 86.19, "volume": 153894.168, "close_time": 1777031999999, "quote_volume": 13244753.85369, "trades": 37651, "taker_buy_base": 83780.601, "taker_buy_quote": 7208605.32735 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 86.2, "high": 86.79, "low": 86.06, "close": 86.33, "volume": 163867.002, "close_time": 1777035599999, "quote_volume": 14165584.66555, "trades": 39535, "taker_buy_base": 73788.402, "taker_buy_quote": 6378368.87469 }, { "timestamp": 1777035600000, "datetime": "2026-04-24T13:00:00", "open": 86.34, "high": 86.6, "low": 85.86, "close": 86.09, "volume": 109644.856, "close_time": 1777039199999, "quote_volume": 9455087.46487, "trades": 38547, "taker_buy_base": 50667.641, "taker_buy_quote": 4369894.28622 }, { "timestamp": 1777039200000, "datetime": "2026-04-24T14:00:00", "open": 86.08, "high": 86.23, "low": 85.67, "close": 86.05, "volume": 89286.631, "close_time": 1777042799999, "quote_volume": 7674826.96693, "trades": 39910, "taker_buy_base": 42132.822, "taker_buy_quote": 3622211.99878 }, { "timestamp": 1777042800000, "datetime": "2026-04-24T15:00:00", "open": 86.05, "high": 86.56, "low": 85.53, "close": 86.52, "volume": 106778.777, "close_time": 1777046399999, "quote_volume": 9190686.34646, "trades": 36558, "taker_buy_base": 49999.784, "taker_buy_quote": 4305164.03796 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 86.52, "high": 86.58, "low": 86.09, "close": 86.35, "volume": 74474.282, "close_time": 1777049999999, "quote_volume": 6427691.49372, "trades": 28903, "taker_buy_base": 28756.468, "taker_buy_quote": 2482330.62611 }, { "timestamp": 1777050000000, "datetime": "2026-04-24T17:00:00", "open": 86.34, "high": 86.56, "low": 86.12, "close": 86.49, "volume": 55769.856, "close_time": 1777053599999, "quote_volume": 4818636.87089, "trades": 21709, "taker_buy_base": 26300.378, "taker_buy_quote": 2272492.97907 }, { "timestamp": 1777053600000, "datetime": "2026-04-24T18:00:00", "open": 86.49, "high": 86.54, "low": 85.95, "close": 86.36, "volume": 36132.27, "close_time": 1777057199999, "quote_volume": 3117721.42277, "trades": 17449, "taker_buy_base": 18730.762, "taker_buy_quote": 1616648.25873 }, { "timestamp": 1777057200000, "datetime": "2026-04-24T19:00:00", "open": 86.37, "high": 86.53, "low": 86.25, "close": 86.33, "volume": 43896.721, "close_time": 1777060799999, "quote_volume": 3789613.49955, "trades": 15743, "taker_buy_base": 24984.414, "taker_buy_quote": 2156983.42103 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 86.32, "high": 86.9, "low": 86.22, "close": 86.85, "volume": 104016.015, "close_time": 1777064399999, "quote_volume": 9005934.8479, "trades": 23248, "taker_buy_base": 55151.911, "taker_buy_quote": 4777714.98689 }, { "timestamp": 1777064400000, "datetime": "2026-04-24T21:00:00", "open": 86.85, "high": 86.94, "low": 86.36, "close": 86.46, "volume": 54955.947, "close_time": 1777067999999, "quote_volume": 4760564.88892, "trades": 17856, "taker_buy_base": 22793.398, "taker_buy_quote": 1974700.64615 }, { "timestamp": 1777068000000, "datetime": "2026-04-24T22:00:00", "open": 86.45, "high": 86.46, "low": 86.1, "close": 86.17, "volume": 43500.124, "close_time": 1777071599999, "quote_volume": 3753581.50081, "trades": 14664, "taker_buy_base": 16317.683, "taker_buy_quote": 1408042.24786 }, { "timestamp": 1777071600000, "datetime": "2026-04-24T23:00:00", "open": 86.18, "high": 86.3, "low": 86.15, "close": 86.18, "volume": 22605.713, "close_time": 1777075199999, "quote_volume": 1948817.62417, "trades": 8054, "taker_buy_base": 13877.546, "taker_buy_quote": 1196400.14076 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 86.18, "high": 86.26, "low": 86.03, "close": 86.23, "volume": 28986.536, "close_time": 1777078799999, "quote_volume": 2496891.303, "trades": 7662, "taker_buy_base": 13646.598, "taker_buy_quote": 1175596.91044 }, { "timestamp": 1777078800000, "datetime": "2026-04-25T01:00:00", "open": 86.23, "high": 86.36, "low": 86.13, "close": 86.27, "volume": 24186.905, "close_time": 1777082399999, "quote_volume": 2085863.50288, "trades": 7122, "taker_buy_base": 12653.42, "taker_buy_quote": 1091293.87336 }, { "timestamp": 1777082400000, "datetime": "2026-04-25T02:00:00", "open": 86.28, "high": 86.4, "low": 86.16, "close": 86.29, "volume": 22169.588, "close_time": 1777085999999, "quote_volume": 1912625.25867, "trades": 6693, "taker_buy_base": 8522.196, "taker_buy_quote": 735291.85389 }, { "timestamp": 1777086000000, "datetime": "2026-04-25T03:00:00", "open": 86.28, "high": 86.5, "low": 86.27, "close": 86.46, "volume": 21495.799, "close_time": 1777089599999, "quote_volume": 1857206.51261, "trades": 6416, "taker_buy_base": 15482.466, "taker_buy_quote": 1337792.95467 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 86.46, "high": 86.51, "low": 86.29, "close": 86.34, "volume": 20095.541, "close_time": 1777093199999, "quote_volume": 1736111.35666, "trades": 7328, "taker_buy_base": 10554.495, "taker_buy_quote": 911885.73548 }, { "timestamp": 1777093200000, "datetime": "2026-04-25T05:00:00", "open": 86.34, "high": 86.34, "low": 86.11, "close": 86.2, "volume": 38638.35, "close_time": 1777096799999, "quote_volume": 3329799.43105, "trades": 13688, "taker_buy_base": 25453.57, "taker_buy_quote": 2193473.30025 }, { "timestamp": 1777096800000, "datetime": "2026-04-25T06:00:00", "open": 86.2, "high": 86.66, "low": 86.19, "close": 86.45, "volume": 42154.635, "close_time": 1777100399999, "quote_volume": 3642590.61099, "trades": 12088, "taker_buy_base": 23214.271, "taker_buy_quote": 2005798.32059 }, { "timestamp": 1777100400000, "datetime": "2026-04-25T07:00:00", "open": 86.45, "high": 86.51, "low": 86.25, "close": 86.36, "volume": 58814.025, "close_time": 1777103999999, "quote_volume": 5079766.18029, "trades": 11574, "taker_buy_base": 24437.06, "taker_buy_quote": 2110501.55756 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 86.36, "high": 86.8, "low": 86.3, "close": 86.63, "volume": 74414.269, "close_time": 1777107599999, "quote_volume": 6443537.86496, "trades": 19486, "taker_buy_base": 34704.105, "taker_buy_quote": 3004328.8361 }, { "timestamp": 1777107600000, "datetime": "2026-04-25T09:00:00", "open": 86.62, "high": 86.8, "low": 86.57, "close": 86.58, "volume": 35097.574, "close_time": 1777111199999, "quote_volume": 3041728.16836, "trades": 13176, "taker_buy_base": 14651.457, "taker_buy_quote": 1269897.44787 }, { "timestamp": 1777111200000, "datetime": "2026-04-25T10:00:00", "open": 86.58, "high": 86.73, "low": 86.57, "close": 86.63, "volume": 23513.249, "close_time": 1777114799999, "quote_volume": 2037209.17728, "trades": 8051, "taker_buy_base": 11640.241, "taker_buy_quote": 1008535.14676 }, { "timestamp": 1777114800000, "datetime": "2026-04-25T11:00:00", "open": 86.63, "high": 86.64, "low": 86.25, "close": 86.36, "volume": 47570.775, "close_time": 1777118399999, "quote_volume": 4110518.26635, "trades": 16813, "taker_buy_base": 27850.994, "taker_buy_quote": 2406570.56712 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 86.36, "high": 86.43, "low": 86.23, "close": 86.39, "volume": 35887.945, "close_time": 1777121999999, "quote_volume": 3098975.29054, "trades": 13403, "taker_buy_base": 21407.541, "taker_buy_quote": 1848570.09429 }, { "timestamp": 1777122000000, "datetime": "2026-04-25T13:00:00", "open": 86.39, "high": 86.67, "low": 86.38, "close": 86.61, "volume": 33820.926, "close_time": 1777125599999, "quote_volume": 2928306.52365, "trades": 10917, "taker_buy_base": 12587.462, "taker_buy_quote": 1089611.15025 }, { "timestamp": 1777125600000, "datetime": "2026-04-25T14:00:00", "open": 86.61, "high": 86.66, "low": 86.5, "close": 86.61, "volume": 18050.604, "close_time": 1777129199999, "quote_volume": 1562839.29915, "trades": 8180, "taker_buy_base": 5197.594, "taker_buy_quote": 450034.03062 }, { "timestamp": 1777129200000, "datetime": "2026-04-25T15:00:00", "open": 86.46, "high": 86.64, "low": 86.25, "close": 86.26, "volume": 21405.228, "close_time": 1777132799999, "quote_volume": 1851587.3261, "trades": 8706, "taker_buy_base": 8079.625, "taker_buy_quote": 699110.97937 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 86.22, "high": 86.33, "low": 85.61, "close": 85.86, "volume": 85398.565, "close_time": 1777136399999, "quote_volume": 7342856.42996, "trades": 21782, "taker_buy_base": 45589.098, "taker_buy_quote": 3919677.45798 }, { "timestamp": 1777136400000, "datetime": "2026-04-25T17:00:00", "open": 85.88, "high": 85.88, "low": 85.6, "close": 85.67, "volume": 56019.188, "close_time": 1777139999999, "quote_volume": 4802914.83282, "trades": 15386, "taker_buy_base": 26284.993, "taker_buy_quote": 2253756.08981 }, { "timestamp": 1777140000000, "datetime": "2026-04-25T18:00:00", "open": 85.56, "high": 85.82, "low": 85.53, "close": 85.77, "volume": 127374.084, "close_time": 1777143599999, "quote_volume": 10916114.46822, "trades": 16030, "taker_buy_base": 94781.202, "taker_buy_quote": 8123179.82185 } ] }, "4h": { "count": 2191, "start_date": "2025-04-25T16:00:00", "end_date": "2026-04-25T16:00:00", "klines": [ { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 152.94, "high": 153.24, "low": 150.43, "close": 151.4, "volume": 639178.741, "close_time": 1745611199999, "quote_volume": 97002173.05149, "trades": 333478, "taker_buy_base": 315279.344, "taker_buy_quote": 47845069.59713 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 151.39, "high": 152.5, "low": 149.87, "close": 150.82, "volume": 409074.383, "close_time": 1745625599999, "quote_volume": 61809318.96384, "trades": 209512, "taker_buy_base": 197066.828, "taker_buy_quote": 29802902.08468 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 150.82, "high": 153.17, "low": 150.82, "close": 151.36, "volume": 328735.587, "close_time": 1745639999999, "quote_volume": 49934260.90445, "trades": 223946, "taker_buy_base": 180468.752, "taker_buy_quote": 27415624.34816 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 151.36, "high": 152.35, "low": 150.0, "close": 151.36, "volume": 242846.799, "close_time": 1745654399999, "quote_volume": 36710991.85338, "trades": 181890, "taker_buy_base": 114816.584, "taker_buy_quote": 17365312.74097 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 151.36, "high": 152.33, "low": 148.0, "close": 148.51, "volume": 480272.965, "close_time": 1745668799999, "quote_volume": 71870126.35598, "trades": 299566, "taker_buy_base": 188193.324, "taker_buy_quote": 28164923.48321 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 148.51, "high": 149.58, "low": 147.75, "close": 149.31, "volume": 378129.548, "close_time": 1745683199999, "quote_volume": 56188633.09328, "trades": 236453, "taker_buy_base": 166053.764, "taker_buy_quote": 24687407.68008 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 149.32, "high": 149.46, "low": 148.33, "close": 149.25, "volume": 168710.431, "close_time": 1745697599999, "quote_volume": 25131334.6605, "trades": 134795, "taker_buy_base": 78037.64, "taker_buy_quote": 11625098.42964 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 149.24, "high": 149.66, "low": 148.34, "close": 149.21, "volume": 168110.55, "close_time": 1745711999999, "quote_volume": 25048927.17456, "trades": 127688, "taker_buy_base": 96272.681, "taker_buy_quote": 14347806.4506 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 149.22, "high": 150.41, "low": 146.07, "close": 147.55, "volume": 452255.799, "close_time": 1745726399999, "quote_volume": 66964949.09727, "trades": 326583, "taker_buy_base": 213702.794, "taker_buy_quote": 31661098.03413 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 147.56, "high": 147.88, "low": 145.51, "close": 147.43, "volume": 247164.955, "close_time": 1745740799999, "quote_volume": 36257643.64052, "trades": 194861, "taker_buy_base": 102812.761, "taker_buy_quote": 15084572.09547 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 147.43, "high": 148.77, "low": 147.35, "close": 147.95, "volume": 172654.461, "close_time": 1745755199999, "quote_volume": 25598775.04788, "trades": 149203, "taker_buy_base": 89019.655, "taker_buy_quote": 13200292.23723 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 147.96, "high": 149.75, "low": 147.0, "close": 149.01, "volume": 327987.42, "close_time": 1745769599999, "quote_volume": 48711631.94134, "trades": 286241, "taker_buy_base": 166296.578, "taker_buy_quote": 24702901.39206 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 149.02, "high": 150.25, "low": 148.2, "close": 150.03, "volume": 194099.476, "close_time": 1745783999999, "quote_volume": 28976355.60572, "trades": 175380, "taker_buy_base": 98642.024, "taker_buy_quote": 14734088.64695 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 150.02, "high": 150.1, "low": 147.83, "close": 147.98, "volume": 205815.78, "close_time": 1745798399999, "quote_volume": 30615812.74827, "trades": 165577, "taker_buy_base": 80504.675, "taker_buy_quote": 11976197.27204 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 147.97, "high": 149.6, "low": 144.63, "close": 148.39, "volume": 624877.046, "close_time": 1745812799999, "quote_volume": 91589418.85618, "trades": 411479, "taker_buy_base": 310224.237, "taker_buy_quote": 45479715.39225 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 148.38, "high": 151.5, "low": 148.38, "close": 151.09, "volume": 346144.631, "close_time": 1745827199999, "quote_volume": 51933328.35921, "trades": 248764, "taker_buy_base": 180254.227, "taker_buy_quote": 27035605.4669 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 151.09, "high": 153.4, "low": 148.97, "close": 151.7, "volume": 991977.086, "close_time": 1745841599999, "quote_volume": 150405872.26785, "trades": 443478, "taker_buy_base": 498023.566, "taker_buy_quote": 75525135.1558 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 151.69, "high": 151.84, "low": 145.54, "close": 146.34, "volume": 782658.061, "close_time": 1745855999999, "quote_volume": 116005915.0094, "trades": 421309, "taker_buy_base": 363167.905, "taker_buy_quote": 53784347.7727 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 146.33, "high": 148.88, "low": 145.38, "close": 148.43, "volume": 487674.722, "close_time": 1745870399999, "quote_volume": 71567487.37099, "trades": 273747, "taker_buy_base": 244229.936, "taker_buy_quote": 35849680.28799 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 148.42, "high": 148.45, "low": 146.54, "close": 147.84, "volume": 274618.899, "close_time": 1745884799999, "quote_volume": 40521404.55117, "trades": 173293, "taker_buy_base": 124229.184, "taker_buy_quote": 18335185.22895 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 147.84, "high": 149.21, "low": 146.92, "close": 147.47, "volume": 418937.589, "close_time": 1745899199999, "quote_volume": 61976897.1689, "trades": 252556, "taker_buy_base": 216631.647, "taker_buy_quote": 32052672.88257 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 147.46, "high": 148.96, "low": 145.55, "close": 148.88, "volume": 356386.869, "close_time": 1745913599999, "quote_volume": 52495407.46887, "trades": 202601, "taker_buy_base": 167826.783, "taker_buy_quote": 24725036.81391 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 148.88, "high": 149.5, "low": 147.61, "close": 149.0, "volume": 379431.688, "close_time": 1745927999999, "quote_volume": 56476102.60655, "trades": 203400, "taker_buy_base": 166469.333, "taker_buy_quote": 24785671.75162 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 148.99, "high": 149.24, "low": 146.86, "close": 148.02, "volume": 427607.843, "close_time": 1745942399999, "quote_volume": 63190743.44314, "trades": 261333, "taker_buy_base": 213280.419, "taker_buy_quote": 31515718.5012 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 148.01, "high": 150.39, "low": 147.7, "close": 149.29, "volume": 424733.728, "close_time": 1745956799999, "quote_volume": 63339382.24185, "trades": 256695, "taker_buy_base": 232794.588, "taker_buy_quote": 34730257.59374 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 149.28, "high": 149.52, "low": 145.0, "close": 146.31, "volume": 491894.775, "close_time": 1745971199999, "quote_volume": 72062512.13577, "trades": 256044, "taker_buy_base": 203314.347, "taker_buy_quote": 29801306.33387 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 146.3, "high": 148.67, "low": 145.06, "close": 148.17, "volume": 425773.738, "close_time": 1745985599999, "quote_volume": 62465461.29247, "trades": 242300, "taker_buy_base": 224788.122, "taker_buy_quote": 32992200.46686 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 148.17, "high": 148.38, "low": 146.11, "close": 146.4, "volume": 247386.191, "close_time": 1745999999999, "quote_volume": 36410113.43432, "trades": 163633, "taker_buy_base": 122150.698, "taker_buy_quote": 17982795.45279 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 146.39, "high": 148.0, "low": 146.04, "close": 147.94, "volume": 175650.937, "close_time": 1746014399999, "quote_volume": 25852233.99843, "trades": 142581, "taker_buy_base": 78597.673, "taker_buy_quote": 11567036.08188 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 147.93, "high": 147.99, "low": 140.32, "close": 142.22, "volume": 1056793.852, "close_time": 1746028799999, "quote_volume": 151146325.50253, "trades": 659017, "taker_buy_base": 493512.185, "taker_buy_quote": 70489263.79634 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 142.21, "high": 146.06, "low": 141.37, "close": 145.62, "volume": 490311.415, "close_time": 1746043199999, "quote_volume": 70659309.47123, "trades": 328761, "taker_buy_base": 247095.482, "taker_buy_quote": 35601520.15738 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 145.62, "high": 148.12, "low": 145.36, "close": 147.54, "volume": 384900.23, "close_time": 1746057599999, "quote_volume": 56599020.65631, "trades": 243155, "taker_buy_base": 204030.94, "taker_buy_quote": 30006442.45656 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 147.54, "high": 149.62, "low": 147.54, "close": 148.71, "volume": 361054.475, "close_time": 1746071999999, "quote_volume": 53689303.30579, "trades": 221546, "taker_buy_base": 195718.602, "taker_buy_quote": 29109045.15032 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 148.71, "high": 150.25, "low": 147.99, "close": 149.8, "volume": 333269.484, "close_time": 1746086399999, "quote_volume": 49718055.88661, "trades": 176592, "taker_buy_base": 184052.747, "taker_buy_quote": 27456397.18314 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 149.79, "high": 152.47, "low": 149.56, "close": 151.75, "volume": 486460.951, "close_time": 1746100799999, "quote_volume": 73649487.76249, "trades": 274222, "taker_buy_base": 261171.963, "taker_buy_quote": 39539189.55475 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 151.75, "high": 153.99, "low": 150.62, "close": 151.8, "volume": 867442.077, "close_time": 1746115199999, "quote_volume": 132023274.0179, "trades": 395476, "taker_buy_base": 477707.226, "taker_buy_quote": 72720196.30345 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 151.8, "high": 152.86, "low": 150.04, "close": 150.26, "volume": 775061.065, "close_time": 1746129599999, "quote_volume": 117423540.5909, "trades": 272227, "taker_buy_base": 402758.741, "taker_buy_quote": 60999936.93934 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 150.26, "high": 150.96, "low": 149.87, "close": 150.85, "volume": 213993.402, "close_time": 1746143999999, "quote_volume": 32186163.65232, "trades": 154366, "taker_buy_base": 107466.76, "taker_buy_quote": 16167447.41596 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 150.85, "high": 151.72, "low": 149.99, "close": 150.78, "volume": 371032.51, "close_time": 1746158399999, "quote_volume": 55910927.18906, "trades": 182556, "taker_buy_base": 193734.235, "taker_buy_quote": 29202882.32999 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 150.78, "high": 151.05, "low": 148.37, "close": 148.52, "volume": 412808.32, "close_time": 1746172799999, "quote_volume": 61737316.81126, "trades": 210683, "taker_buy_base": 203679.893, "taker_buy_quote": 30478185.47496 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 148.52, "high": 150.81, "low": 148.4, "close": 150.73, "volume": 241501.893, "close_time": 1746187199999, "quote_volume": 36207338.99984, "trades": 153821, "taker_buy_base": 119270.404, "taker_buy_quote": 17870846.84635 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 150.72, "high": 151.91, "low": 149.28, "close": 149.88, "volume": 557526.504, "close_time": 1746201599999, "quote_volume": 84010613.44429, "trades": 318102, "taker_buy_base": 274483.227, "taker_buy_quote": 41372965.09615 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 149.89, "high": 151.43, "low": 147.7, "close": 148.08, "volume": 414267.28, "close_time": 1746215999999, "quote_volume": 61978559.82635, "trades": 234793, "taker_buy_base": 206429.386, "taker_buy_quote": 30918401.29036 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 148.09, "high": 148.65, "low": 147.3, "close": 148.05, "volume": 219126.566, "close_time": 1746230399999, "quote_volume": 32417300.68918, "trades": 144639, "taker_buy_base": 109589.404, "taker_buy_quote": 16220510.92375 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 148.04, "high": 149.05, "low": 147.52, "close": 148.3, "volume": 210266.37, "close_time": 1746244799999, "quote_volume": 31170251.08081, "trades": 134783, "taker_buy_base": 100339.588, "taker_buy_quote": 14878867.94427 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 148.3, "high": 148.58, "low": 147.38, "close": 148.08, "volume": 176952.341, "close_time": 1746259199999, "quote_volume": 26161844.06007, "trades": 102402, "taker_buy_base": 107788.738, "taker_buy_quote": 15936299.20375 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 148.08, "high": 148.4, "low": 146.68, "close": 147.14, "volume": 303702.758, "close_time": 1746273599999, "quote_volume": 44765921.47073, "trades": 142818, "taker_buy_base": 167806.798, "taker_buy_quote": 24750570.07748 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 147.14, "high": 149.0, "low": 147.13, "close": 148.46, "volume": 307870.686, "close_time": 1746287999999, "quote_volume": 45669089.39911, "trades": 149341, "taker_buy_base": 121738.808, "taker_buy_quote": 18060915.60172 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 148.47, "high": 148.47, "low": 145.82, "close": 147.42, "volume": 266722.962, "close_time": 1746302399999, "quote_volume": 39196008.55271, "trades": 179269, "taker_buy_base": 121419.07, "taker_buy_quote": 17836961.81938 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 147.42, "high": 147.91, "low": 146.63, "close": 146.71, "volume": 141068.443, "close_time": 1746316799999, "quote_volume": 20784163.1714, "trades": 100215, "taker_buy_base": 82672.148, "taker_buy_quote": 12183100.71404 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 146.71, "high": 147.71, "low": 145.5, "close": 145.61, "volume": 190012.87, "close_time": 1746331199999, "quote_volume": 27830978.01452, "trades": 156248, "taker_buy_base": 87353.754, "taker_buy_quote": 12798915.57613 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 145.61, "high": 146.54, "low": 145.17, "close": 145.62, "volume": 235365.637, "close_time": 1746345599999, "quote_volume": 34303656.38358, "trades": 145321, "taker_buy_base": 144119.14, "taker_buy_quote": 21006321.1249 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 145.62, "high": 146.01, "low": 144.68, "close": 145.45, "volume": 388439.088, "close_time": 1746359999999, "quote_volume": 56487137.86719, "trades": 168526, "taker_buy_base": 160769.788, "taker_buy_quote": 23381523.41159 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 145.46, "high": 147.27, "low": 144.94, "close": 146.84, "volume": 241870.325, "close_time": 1746374399999, "quote_volume": 35375173.17252, "trades": 151525, "taker_buy_base": 92841.296, "taker_buy_quote": 13576497.33843 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 146.83, "high": 147.81, "low": 146.0, "close": 146.18, "volume": 250358.408, "close_time": 1746388799999, "quote_volume": 36772058.86319, "trades": 163811, "taker_buy_base": 111825.278, "taker_buy_quote": 16426720.56497 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 146.18, "high": 147.14, "low": 143.5, "close": 143.95, "volume": 307312.225, "close_time": 1746403199999, "quote_volume": 44673067.73933, "trades": 184977, "taker_buy_base": 136281.04, "taker_buy_quote": 19843114.52697 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 143.94, "high": 145.44, "low": 142.5, "close": 144.91, "volume": 355187.502, "close_time": 1746417599999, "quote_volume": 51198335.38017, "trades": 257889, "taker_buy_base": 192707.564, "taker_buy_quote": 27784065.20491 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 144.91, "high": 147.36, "low": 144.89, "close": 146.88, "volume": 276946.352, "close_time": 1746431999999, "quote_volume": 40563986.03601, "trades": 166658, "taker_buy_base": 149140.289, "taker_buy_quote": 21834894.01631 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 146.88, "high": 147.05, "low": 143.56, "close": 144.19, "volume": 274401.447, "close_time": 1746446399999, "quote_volume": 39859120.82389, "trades": 172572, "taker_buy_base": 153361.56, "taker_buy_quote": 22286364.40113 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 144.18, "high": 145.42, "low": 143.16, "close": 143.76, "volume": 388956.856, "close_time": 1746460799999, "quote_volume": 56178887.61462, "trades": 294734, "taker_buy_base": 177003.492, "taker_buy_quote": 25571279.96151 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 143.76, "high": 147.14, "low": 143.68, "close": 146.48, "volume": 407143.464, "close_time": 1746475199999, "quote_volume": 59435513.75872, "trades": 231283, "taker_buy_base": 215233.337, "taker_buy_quote": 31438286.24469 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 146.48, "high": 147.73, "low": 144.95, "close": 146.72, "volume": 328360.18, "close_time": 1746489599999, "quote_volume": 48175172.63082, "trades": 175747, "taker_buy_base": 173096.636, "taker_buy_quote": 25407883.3383 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 146.72, "high": 146.83, "low": 143.8, "close": 144.63, "volume": 367296.356, "close_time": 1746503999999, "quote_volume": 53384172.71994, "trades": 204679, "taker_buy_base": 209774.471, "taker_buy_quote": 30503907.46443 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 144.63, "high": 145.88, "low": 144.32, "close": 145.28, "volume": 204464.029, "close_time": 1746518399999, "quote_volume": 29655162.87528, "trades": 150133, "taker_buy_base": 91375.927, "taker_buy_quote": 13253364.23114 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 145.27, "high": 145.28, "low": 142.0, "close": 142.57, "volume": 424425.083, "close_time": 1746532799999, "quote_volume": 60885709.88601, "trades": 241140, "taker_buy_base": 180520.112, "taker_buy_quote": 25903571.38322 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 142.57, "high": 143.96, "low": 141.41, "close": 143.18, "volume": 462147.178, "close_time": 1746547199999, "quote_volume": 65986049.67097, "trades": 319701, "taker_buy_base": 232365.876, "taker_buy_quote": 33182460.08842 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 143.18, "high": 145.28, "low": 142.42, "close": 144.85, "volume": 381449.415, "close_time": 1746561599999, "quote_volume": 54893751.24191, "trades": 260261, "taker_buy_base": 218699.53, "taker_buy_quote": 31468967.71893 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 144.85, "high": 147.23, "low": 143.52, "close": 146.88, "volume": 512528.874, "close_time": 1746575999999, "quote_volume": 74653188.92858, "trades": 260059, "taker_buy_base": 267470.023, "taker_buy_quote": 38987265.51058 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 146.89, "high": 149.54, "low": 145.43, "close": 146.24, "volume": 576871.733, "close_time": 1746590399999, "quote_volume": 85339292.7147, "trades": 305706, "taker_buy_base": 282274.024, "taker_buy_quote": 41763132.39829 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 146.23, "high": 147.32, "low": 145.43, "close": 147.27, "volume": 197765.439, "close_time": 1746604799999, "quote_volume": 28922125.1374, "trades": 139570, "taker_buy_base": 96291.582, "taker_buy_quote": 14084069.6441 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 147.27, "high": 148.29, "low": 146.93, "close": 147.59, "volume": 275188.956, "close_time": 1746619199999, "quote_volume": 40636320.6031, "trades": 169558, "taker_buy_base": 153158.105, "taker_buy_quote": 22622922.00898 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 147.6, "high": 147.74, "low": 145.43, "close": 145.75, "volume": 380726.041, "close_time": 1746633599999, "quote_volume": 55862339.69867, "trades": 227497, "taker_buy_base": 234440.513, "taker_buy_quote": 34406308.89283 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 145.75, "high": 147.34, "low": 144.68, "close": 145.77, "volume": 525191.445, "close_time": 1746647999999, "quote_volume": 76654165.21566, "trades": 366324, "taker_buy_base": 305099.976, "taker_buy_quote": 44530092.46559 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 145.77, "high": 148.35, "low": 145.48, "close": 147.32, "volume": 484822.67, "close_time": 1746662399999, "quote_volume": 71495745.49134, "trades": 179583, "taker_buy_base": 262109.979, "taker_buy_quote": 38654987.13992 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 147.32, "high": 151.19, "low": 147.08, "close": 150.87, "volume": 586318.16, "close_time": 1746676799999, "quote_volume": 87545791.01223, "trades": 326067, "taker_buy_base": 290422.362, "taker_buy_quote": 43404365.6377 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 150.88, "high": 151.97, "low": 149.97, "close": 151.57, "volume": 786307.046, "close_time": 1746691199999, "quote_volume": 118747508.0887, "trades": 278756, "taker_buy_base": 385107.593, "taker_buy_quote": 58153764.35004 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 151.57, "high": 155.28, "low": 151.53, "close": 154.57, "volume": 695506.267, "close_time": 1746705599999, "quote_volume": 106985297.02281, "trades": 301943, "taker_buy_base": 353167.356, "taker_buy_quote": 54303291.33056 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 154.57, "high": 163.18, "low": 154.18, "close": 160.24, "volume": 1803513.916, "close_time": 1746719999999, "quote_volume": 285417332.21736, "trades": 778822, "taker_buy_base": 1072626.809, "taker_buy_quote": 169811243.58167 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 160.23, "high": 161.07, "low": 158.52, "close": 160.53, "volume": 1104587.546, "close_time": 1746734399999, "quote_volume": 176395903.33269, "trades": 449940, "taker_buy_base": 618277.495, "taker_buy_quote": 98701941.73607 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 160.54, "high": 164.6, "low": 159.75, "close": 164.46, "volume": 1064389.683, "close_time": 1746748799999, "quote_volume": 172294498.31265, "trades": 544695, "taker_buy_base": 494748.624, "taker_buy_quote": 80120688.50577 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 164.46, "high": 164.46, "low": 161.34, "close": 161.37, "volume": 644843.302, "close_time": 1746763199999, "quote_volume": 104981915.35756, "trades": 382003, "taker_buy_base": 332639.149, "taker_buy_quote": 54166364.09454 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 161.37, "high": 166.91, "low": 161.07, "close": 165.08, "volume": 826538.8, "close_time": 1746777599999, "quote_volume": 135570161.55203, "trades": 433889, "taker_buy_base": 467131.113, "taker_buy_quote": 76651052.54214 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 165.08, "high": 176.15, "low": 164.3, "close": 172.32, "volume": 2367640.729, "close_time": 1746791999999, "quote_volume": 401868912.18985, "trades": 1295360, "taker_buy_base": 1258725.342, "taker_buy_quote": 213755221.42293 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 172.33, "high": 173.44, "low": 167.36, "close": 170.75, "volume": 1428271.654, "close_time": 1746806399999, "quote_volume": 243762591.50607, "trades": 799410, "taker_buy_base": 660403.171, "taker_buy_quote": 112688626.85517 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 170.76, "high": 172.58, "low": 168.59, "close": 171.89, "volume": 672993.851, "close_time": 1746820799999, "quote_volume": 115004788.0806, "trades": 420503, "taker_buy_base": 366567.189, "taker_buy_quote": 62660462.79213 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 171.9, "high": 173.81, "low": 171.15, "close": 172.78, "volume": 378286.313, "close_time": 1746835199999, "quote_volume": 65247461.34016, "trades": 234132, "taker_buy_base": 198972.561, "taker_buy_quote": 34312045.97909 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 172.77, "high": 175.19, "low": 170.66, "close": 171.59, "volume": 449443.818, "close_time": 1746849599999, "quote_volume": 77499863.46588, "trades": 384490, "taker_buy_base": 219175.399, "taker_buy_quote": 37833466.1666 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 171.59, "high": 172.54, "low": 169.76, "close": 172.32, "volume": 387316.261, "close_time": 1746863999999, "quote_volume": 66360987.83397, "trades": 324414, "taker_buy_base": 210067.324, "taker_buy_quote": 36004933.09223 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 172.32, "high": 173.4, "low": 168.72, "close": 169.0, "volume": 671046.586, "close_time": 1746878399999, "quote_volume": 114900346.05229, "trades": 441004, "taker_buy_base": 298576.345, "taker_buy_quote": 51178160.16836 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 169.0, "high": 172.03, "low": 169.0, "close": 171.07, "volume": 415046.499, "close_time": 1746892799999, "quote_volume": 70981797.61362, "trades": 307315, "taker_buy_base": 205980.814, "taker_buy_quote": 35229608.23691 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 171.07, "high": 173.83, "low": 170.86, "close": 172.22, "volume": 523576.162, "close_time": 1746907199999, "quote_volume": 90189733.33721, "trades": 348476, "taker_buy_base": 266605.535, "taker_buy_quote": 45933769.47399 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 172.22, "high": 178.98, "low": 171.41, "close": 177.89, "volume": 893271.853, "close_time": 1746921599999, "quote_volume": 156613979.14275, "trades": 490853, "taker_buy_base": 518773.933, "taker_buy_quote": 90963779.77542 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 177.89, "high": 180.26, "low": 172.92, "close": 175.86, "volume": 1151356.383, "close_time": 1746935999999, "quote_volume": 204332839.92486, "trades": 859182, "taker_buy_base": 591117.187, "taker_buy_quote": 105002503.61848 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 175.86, "high": 177.7, "low": 172.29, "close": 172.6, "volume": 476338.515, "close_time": 1746950399999, "quote_volume": 83418492.80228, "trades": 397372, "taker_buy_base": 204743.595, "taker_buy_quote": 35897040.44862 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 172.61, "high": 175.04, "low": 172.58, "close": 174.76, "volume": 320930.122, "close_time": 1746964799999, "quote_volume": 55821113.0822, "trades": 269364, "taker_buy_base": 161562.104, "taker_buy_quote": 28109246.94718 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 174.76, "high": 175.22, "low": 169.35, "close": 170.48, "volume": 582839.69, "close_time": 1746979199999, "quote_volume": 100397313.14856, "trades": 424150, "taker_buy_base": 256888.554, "taker_buy_quote": 44300057.65376 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 170.48, "high": 173.43, "low": 169.4, "close": 172.73, "volume": 419532.052, "close_time": 1746993599999, "quote_volume": 72012667.03502, "trades": 345756, "taker_buy_base": 229199.051, "taker_buy_quote": 39366857.00365 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 172.72, "high": 173.85, "low": 171.26, "close": 173.19, "volume": 259732.758, "close_time": 1747007999999, "quote_volume": 44772100.13668, "trades": 245474, "taker_buy_base": 134658.631, "taker_buy_quote": 23217255.43034 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 173.2, "high": 176.88, "low": 171.74, "close": 174.9, "volume": 698943.076, "close_time": 1747022399999, "quote_volume": 121971973.49778, "trades": 540189, "taker_buy_base": 330309.816, "taker_buy_quote": 57645424.90891 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 174.9, "high": 179.79, "low": 173.63, "close": 176.09, "volume": 1397760.785, "close_time": 1747036799999, "quote_volume": 247566414.21089, "trades": 767806, "taker_buy_base": 679547.46, "taker_buy_quote": 120413543.68443 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 176.08, "high": 177.01, "low": 173.64, "close": 174.11, "volume": 791743.579, "close_time": 1747051199999, "quote_volume": 138948885.7521, "trades": 512086, "taker_buy_base": 381924.865, "taker_buy_quote": 67048345.67923 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 174.1, "high": 181.46, "low": 174.0, "close": 174.4, "volume": 1841197.937, "close_time": 1747065599999, "quote_volume": 326444682.82711, "trades": 1081267, "taker_buy_base": 979524.779, "taker_buy_quote": 173807791.68227 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 174.39, "high": 176.67, "low": 168.31, "close": 171.22, "volume": 1132361.922, "close_time": 1747079999999, "quote_volume": 195475939.3425, "trades": 705237, "taker_buy_base": 582973.514, "taker_buy_quote": 100802670.8649 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 171.22, "high": 174.81, "low": 170.41, "close": 174.22, "volume": 383725.678, "close_time": 1747094399999, "quote_volume": 66342888.63164, "trades": 263677, "taker_buy_base": 241239.486, "taker_buy_quote": 41721944.11372 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 174.22, "high": 174.38, "low": 166.94, "close": 166.97, "volume": 725687.793, "close_time": 1747108799999, "quote_volume": 123466589.84933, "trades": 622883, "taker_buy_base": 292357.771, "taker_buy_quote": 49786765.22235 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 166.98, "high": 172.44, "low": 166.18, "close": 171.49, "volume": 531456.72, "close_time": 1747123199999, "quote_volume": 90297811.29687, "trades": 340891, "taker_buy_base": 312544.134, "taker_buy_quote": 53127966.87765 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 171.49, "high": 175.15, "low": 170.93, "close": 174.0, "volume": 444451.876, "close_time": 1747137599999, "quote_volume": 77030278.92418, "trades": 372884, "taker_buy_base": 238561.338, "taker_buy_quote": 41362582.33489 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 174.0, "high": 176.31, "low": 172.11, "close": 176.09, "volume": 968525.19, "close_time": 1747151999999, "quote_volume": 168857199.7512, "trades": 619342, "taker_buy_base": 498760.203, "taker_buy_quote": 87011251.76906 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 176.08, "high": 184.45, "low": 175.72, "close": 182.05, "volume": 1184464.876, "close_time": 1747166399999, "quote_volume": 212371895.84588, "trades": 682064, "taker_buy_base": 661258.218, "taker_buy_quote": 118679757.56372 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 182.05, "high": 184.83, "low": 180.35, "close": 183.75, "volume": 732456.943, "close_time": 1747180799999, "quote_volume": 133953381.02526, "trades": 498561, "taker_buy_base": 389489.418, "taker_buy_quote": 71239365.4744 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 183.75, "high": 184.88, "low": 179.11, "close": 180.28, "volume": 892108.183, "close_time": 1747195199999, "quote_volume": 162223847.0206, "trades": 605079, "taker_buy_base": 446657.568, "taker_buy_quote": 81222827.53405 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 180.28, "high": 183.99, "low": 179.86, "close": 181.72, "volume": 537256.044, "close_time": 1747209599999, "quote_volume": 97795672.87258, "trades": 382233, "taker_buy_base": 286429.899, "taker_buy_quote": 52134710.072 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 181.73, "high": 182.62, "low": 177.57, "close": 181.06, "volume": 708105.908, "close_time": 1747223999999, "quote_volume": 127507208.83179, "trades": 513276, "taker_buy_base": 327079.138, "taker_buy_quote": 58910826.49234 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 181.06, "high": 181.89, "low": 175.6, "close": 177.35, "volume": 766121.297, "close_time": 1747238399999, "quote_volume": 136748816.70965, "trades": 602351, "taker_buy_base": 344769.07, "taker_buy_quote": 61548933.52455 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 177.34, "high": 177.68, "low": 173.23, "close": 177.06, "volume": 482846.691, "close_time": 1747252799999, "quote_volume": 84949771.87834, "trades": 401263, "taker_buy_base": 229591.517, "taker_buy_quote": 40425289.6928 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 177.07, "high": 177.69, "low": 175.22, "close": 176.64, "volume": 232717.13, "close_time": 1747267199999, "quote_volume": 41076489.11802, "trades": 211091, "taker_buy_base": 107196.589, "taker_buy_quote": 18922697.70706 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 176.63, "high": 178.33, "low": 174.06, "close": 174.06, "volume": 426083.866, "close_time": 1747281599999, "quote_volume": 75079590.80072, "trades": 381765, "taker_buy_base": 195404.39, "taker_buy_quote": 34448907.11569 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 174.06, "high": 175.29, "low": 169.76, "close": 170.4, "volume": 515629.439, "close_time": 1747295999999, "quote_volume": 88965581.5577, "trades": 432721, "taker_buy_base": 210216.869, "taker_buy_quote": 36340206.19181 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 170.4, "high": 173.06, "low": 168.67, "close": 171.09, "volume": 491536.874, "close_time": 1747310399999, "quote_volume": 83947393.19503, "trades": 398172, "taker_buy_base": 249299.071, "taker_buy_quote": 42577054.84 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 171.08, "high": 172.84, "low": 166.98, "close": 172.23, "volume": 967334.357, "close_time": 1747324799999, "quote_volume": 164439139.51997, "trades": 687333, "taker_buy_base": 506889.002, "taker_buy_quote": 86240526.83999 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 172.23, "high": 174.49, "low": 167.72, "close": 169.76, "volume": 630724.358, "close_time": 1747339199999, "quote_volume": 108268293.29145, "trades": 519153, "taker_buy_base": 302755.665, "taker_buy_quote": 51999465.61097 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 169.77, "high": 170.66, "low": 166.7, "close": 169.16, "volume": 514728.83, "close_time": 1747353599999, "quote_volume": 86875971.31995, "trades": 337571, "taker_buy_base": 257714.874, "taker_buy_quote": 43505415.42777 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 169.16, "high": 173.68, "low": 168.69, "close": 172.62, "volume": 601701.173, "close_time": 1747367999999, "quote_volume": 103153474.75762, "trades": 479747, "taker_buy_base": 306604.786, "taker_buy_quote": 52552249.26805 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 172.62, "high": 173.52, "low": 170.98, "close": 172.13, "volume": 325723.391, "close_time": 1747382399999, "quote_volume": 56137551.30657, "trades": 286549, "taker_buy_base": 158750.149, "taker_buy_quote": 27369194.92229 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 172.13, "high": 174.21, "low": 169.35, "close": 172.81, "volume": 470266.696, "close_time": 1747396799999, "quote_volume": 80895894.71178, "trades": 302847, "taker_buy_base": 256665.762, "taker_buy_quote": 44177646.02952 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 172.82, "high": 174.2, "low": 170.85, "close": 172.08, "volume": 572666.991, "close_time": 1747411199999, "quote_volume": 98851328.5323, "trades": 393345, "taker_buy_base": 279769.073, "taker_buy_quote": 48308857.93763 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 172.09, "high": 172.72, "low": 169.73, "close": 171.44, "volume": 338527.912, "close_time": 1747425599999, "quote_volume": 57843168.97137, "trades": 303327, "taker_buy_base": 154359.369, "taker_buy_quote": 26377182.8335 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 171.43, "high": 171.43, "low": 166.36, "close": 167.4, "volume": 457500.508, "close_time": 1747439999999, "quote_volume": 77042215.29294, "trades": 267432, "taker_buy_base": 219853.298, "taker_buy_quote": 37042001.66956 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 167.4, "high": 168.65, "low": 164.01, "close": 168.26, "volume": 718454.782, "close_time": 1747454399999, "quote_volume": 119296421.52561, "trades": 503955, "taker_buy_base": 326055.315, "taker_buy_quote": 54168328.10886 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 168.26, "high": 169.99, "low": 166.97, "close": 168.55, "volume": 308739.525, "close_time": 1747468799999, "quote_volume": 52011548.98008, "trades": 244724, "taker_buy_base": 148866.857, "taker_buy_quote": 25085363.42721 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 168.55, "high": 169.38, "low": 166.71, "close": 167.6, "volume": 308673.825, "close_time": 1747483199999, "quote_volume": 51851881.02336, "trades": 279845, "taker_buy_base": 157678.159, "taker_buy_quote": 26491780.6767 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 167.6, "high": 168.23, "low": 165.82, "close": 167.31, "volume": 246994.126, "close_time": 1747497599999, "quote_volume": 41333527.90242, "trades": 253745, "taker_buy_base": 116046.011, "taker_buy_quote": 19421865.62176 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 167.31, "high": 167.52, "low": 164.4, "close": 165.25, "volume": 355959.501, "close_time": 1747511999999, "quote_volume": 59061075.09457, "trades": 302465, "taker_buy_base": 160476.84, "taker_buy_quote": 26628437.37114 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 165.25, "high": 167.93, "low": 164.36, "close": 165.94, "volume": 323299.947, "close_time": 1747526399999, "quote_volume": 53684721.16514, "trades": 234925, "taker_buy_base": 171085.123, "taker_buy_quote": 28409488.32835 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 165.94, "high": 167.9, "low": 165.85, "close": 166.9, "volume": 257060.17, "close_time": 1747540799999, "quote_volume": 42908560.39487, "trades": 221830, "taker_buy_base": 141204.244, "taker_buy_quote": 23568038.52881 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 166.91, "high": 170.72, "low": 166.88, "close": 170.68, "volume": 291793.914, "close_time": 1747555199999, "quote_volume": 49379704.98908, "trades": 203402, "taker_buy_base": 140305.613, "taker_buy_quote": 23746618.09169 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 170.68, "high": 172.0, "low": 170.56, "close": 170.79, "volume": 274171.724, "close_time": 1747569599999, "quote_volume": 46962380.34238, "trades": 228944, "taker_buy_base": 120048.152, "taker_buy_quote": 20565361.21774 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 170.78, "high": 176.67, "low": 170.2, "close": 176.26, "volume": 564060.339, "close_time": 1747583999999, "quote_volume": 97919711.72789, "trades": 376975, "taker_buy_base": 297802.907, "taker_buy_quote": 51725455.68632 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 176.26, "high": 176.77, "low": 166.51, "close": 166.65, "volume": 956928.492, "close_time": 1747598399999, "quote_volume": 164316645.27814, "trades": 672683, "taker_buy_base": 422299.299, "taker_buy_quote": 72466271.41792 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 166.64, "high": 174.28, "low": 164.54, "close": 173.3, "volume": 850596.297, "close_time": 1747612799999, "quote_volume": 143023551.89573, "trades": 547380, "taker_buy_base": 440684.06, "taker_buy_quote": 74211503.57822 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 173.3, "high": 173.94, "low": 165.0, "close": 165.35, "volume": 833700.651, "close_time": 1747627199999, "quote_volume": 140416184.12434, "trades": 622678, "taker_buy_base": 399670.991, "taker_buy_quote": 67352101.14923 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 165.35, "high": 166.84, "low": 159.44, "close": 161.89, "volume": 1070074.648, "close_time": 1747641599999, "quote_volume": 174245933.42856, "trades": 693366, "taker_buy_base": 498736.025, "taker_buy_quote": 81295648.991 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 161.9, "high": 162.7, "low": 160.44, "close": 162.19, "volume": 450687.283, "close_time": 1747655999999, "quote_volume": 72865889.29612, "trades": 371527, "taker_buy_base": 207559.464, "taker_buy_quote": 33571935.75598 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 162.19, "high": 164.76, "low": 160.16, "close": 164.21, "volume": 704323.095, "close_time": 1747670399999, "quote_volume": 114598432.07114, "trades": 449378, "taker_buy_base": 338135.681, "taker_buy_quote": 55029048.15538 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 164.2, "high": 167.39, "low": 162.78, "close": 166.61, "volume": 655781.865, "close_time": 1747684799999, "quote_volume": 108422429.65726, "trades": 419937, "taker_buy_base": 340503.632, "taker_buy_quote": 56330985.57111 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 166.6, "high": 167.8, "low": 165.14, "close": 166.86, "volume": 361785.202, "close_time": 1747699199999, "quote_volume": 60134597.06922, "trades": 221297, "taker_buy_base": 212990.817, "taker_buy_quote": 35391389.99023 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 166.87, "high": 173.11, "low": 166.78, "close": 169.19, "volume": 939665.023, "close_time": 1747713599999, "quote_volume": 159591690.99754, "trades": 584772, "taker_buy_base": 498824.657, "taker_buy_quote": 84791466.56751 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 169.18, "high": 170.64, "low": 167.08, "close": 167.34, "volume": 438612.635, "close_time": 1747727999999, "quote_volume": 74055049.9264, "trades": 308458, "taker_buy_base": 246688.814, "taker_buy_quote": 41667522.13806 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 167.35, "high": 168.14, "low": 165.23, "close": 166.47, "volume": 412925.344, "close_time": 1747742399999, "quote_volume": 68853723.50178, "trades": 299318, "taker_buy_base": 211247.086, "taker_buy_quote": 35227157.22597 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 166.46, "high": 167.36, "low": 164.51, "close": 166.64, "volume": 465567.783, "close_time": 1747756799999, "quote_volume": 77257358.76895, "trades": 386471, "taker_buy_base": 244551.956, "taker_buy_quote": 40591546.29277 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 166.63, "high": 169.13, "low": 164.56, "close": 168.17, "volume": 493020.493, "close_time": 1747771199999, "quote_volume": 82151783.40896, "trades": 412141, "taker_buy_base": 239495.7, "taker_buy_quote": 39912225.86053 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 168.16, "high": 169.38, "low": 166.26, "close": 168.59, "volume": 385629.148, "close_time": 1747785599999, "quote_volume": 64790550.23955, "trades": 375005, "taker_buy_base": 190989.779, "taker_buy_quote": 32098403.83793 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 168.59, "high": 170.92, "low": 166.78, "close": 169.97, "volume": 564366.717, "close_time": 1747799999999, "quote_volume": 95306202.74996, "trades": 414295, "taker_buy_base": 290222.199, "taker_buy_quote": 49061076.78336 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 169.97, "high": 171.76, "low": 168.32, "close": 168.85, "volume": 588141.319, "close_time": 1747814399999, "quote_volume": 100203948.53249, "trades": 470741, "taker_buy_base": 283793.6, "taker_buy_quote": 48371643.20883 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 168.85, "high": 169.64, "low": 167.35, "close": 169.34, "volume": 293404.644, "close_time": 1747828799999, "quote_volume": 49427089.92984, "trades": 264108, "taker_buy_base": 153846.854, "taker_buy_quote": 25920342.33653 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 169.33, "high": 173.65, "low": 168.37, "close": 172.17, "volume": 881814.372, "close_time": 1747843199999, "quote_volume": 151052096.55725, "trades": 589096, "taker_buy_base": 487773.268, "taker_buy_quote": 83528687.49237 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 172.17, "high": 174.95, "low": 165.51, "close": 171.14, "volume": 1367771.005, "close_time": 1747857599999, "quote_volume": 231650441.60777, "trades": 989893, "taker_buy_base": 661846.001, "taker_buy_quote": 112143022.38732 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 171.14, "high": 175.99, "low": 169.12, "close": 173.53, "volume": 705112.343, "close_time": 1747871999999, "quote_volume": 121549030.002, "trades": 483109, "taker_buy_base": 359566.584, "taker_buy_quote": 62005827.11137 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 173.54, "high": 177.52, "low": 172.59, "close": 176.82, "volume": 829467.629, "close_time": 1747886399999, "quote_volume": 144937117.42024, "trades": 587651, "taker_buy_base": 447065.311, "taker_buy_quote": 78184961.67321 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 176.83, "high": 178.79, "low": 175.26, "close": 178.49, "volume": 658437.282, "close_time": 1747900799999, "quote_volume": 116379067.08767, "trades": 474095, "taker_buy_base": 327099.212, "taker_buy_quote": 57839492.09115 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 178.49, "high": 180.87, "low": 177.16, "close": 178.08, "volume": 767226.679, "close_time": 1747915199999, "quote_volume": 137401284.03147, "trades": 510317, "taker_buy_base": 390180.463, "taker_buy_quote": 69909470.64252 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 178.07, "high": 179.89, "low": 176.94, "close": 179.02, "volume": 652369.756, "close_time": 1747929599999, "quote_volume": 116394559.40923, "trades": 597664, "taker_buy_base": 336179.704, "taker_buy_quote": 60001595.35265 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 179.03, "high": 180.36, "low": 177.5, "close": 177.85, "volume": 417292.692, "close_time": 1747943999999, "quote_volume": 74689383.82569, "trades": 369089, "taker_buy_base": 209215.895, "taker_buy_quote": 37463732.4103 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 177.86, "high": 180.02, "low": 177.31, "close": 179.68, "volume": 283428.824, "close_time": 1747958399999, "quote_volume": 50623366.643, "trades": 221549, "taker_buy_base": 151519.704, "taker_buy_quote": 27068932.28416 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 179.68, "high": 185.4, "low": 179.28, "close": 185.0, "volume": 1011102.678, "close_time": 1747972799999, "quote_volume": 185022441.5689, "trades": 636120, "taker_buy_base": 587911.989, "taker_buy_quote": 107607345.85495 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 185.01, "high": 185.32, "low": 179.99, "close": 182.55, "volume": 682046.52, "close_time": 1747987199999, "quote_volume": 124134256.15123, "trades": 449742, "taker_buy_base": 300993.276, "taker_buy_quote": 54790613.91544 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 182.56, "high": 187.71, "low": 177.1, "close": 177.91, "volume": 1214646.339, "close_time": 1748001599999, "quote_volume": 223033980.17142, "trades": 768354, "taker_buy_base": 555390.24, "taker_buy_quote": 102112813.97041 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 177.91, "high": 183.76, "low": 173.29, "close": 180.66, "volume": 1875739.145, "close_time": 1748015999999, "quote_volume": 334787828.2597, "trades": 1271202, "taker_buy_base": 962926.009, "taker_buy_quote": 171974656.22375 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 180.67, "high": 182.25, "low": 178.41, "close": 179.14, "volume": 658649.745, "close_time": 1748030399999, "quote_volume": 118835826.13406, "trades": 494250, "taker_buy_base": 298767.771, "taker_buy_quote": 53922769.13516 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 179.13, "high": 179.26, "low": 173.23, "close": 174.01, "volume": 670726.349, "close_time": 1748044799999, "quote_volume": 118215711.27655, "trades": 462087, "taker_buy_base": 308099.925, "taker_buy_quote": 54341736.46158 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 174.0, "high": 176.02, "low": 172.5, "close": 175.11, "volume": 567108.51, "close_time": 1748059199999, "quote_volume": 98921185.40827, "trades": 412181, "taker_buy_base": 283949.0, "taker_buy_quote": 49552474.04663 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 175.11, "high": 176.39, "low": 173.46, "close": 173.92, "volume": 396774.621, "close_time": 1748073599999, "quote_volume": 69396354.91666, "trades": 273053, "taker_buy_base": 195775.817, "taker_buy_quote": 34231426.60887 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 173.93, "high": 178.33, "low": 173.24, "close": 176.9, "volume": 493749.295, "close_time": 1748087999999, "quote_volume": 86983708.7963, "trades": 347456, "taker_buy_base": 254023.738, "taker_buy_quote": 44768171.01098 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 176.89, "high": 177.13, "low": 175.05, "close": 176.31, "volume": 333992.827, "close_time": 1748102399999, "quote_volume": 58879210.8287, "trades": 251352, "taker_buy_base": 175145.029, "taker_buy_quote": 30881322.96402 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 176.32, "high": 177.68, "low": 175.31, "close": 177.14, "volume": 246176.007, "close_time": 1748116799999, "quote_volume": 43515380.23267, "trades": 195811, "taker_buy_base": 97915.464, "taker_buy_quote": 17314181.79889 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 177.14, "high": 177.91, "low": 175.35, "close": 175.87, "volume": 280163.761, "close_time": 1748131199999, "quote_volume": 49455155.12033, "trades": 228083, "taker_buy_base": 140756.388, "taker_buy_quote": 24844316.96908 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 175.87, "high": 176.88, "low": 170.36, "close": 173.64, "volume": 655947.136, "close_time": 1748145599999, "quote_volume": 113370935.74785, "trades": 495331, "taker_buy_base": 315021.962, "taker_buy_quote": 54452636.05899 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 173.64, "high": 174.41, "low": 171.88, "close": 172.34, "volume": 250997.175, "close_time": 1748159999999, "quote_volume": 43484277.83709, "trades": 214272, "taker_buy_base": 113288.669, "taker_buy_quote": 19625841.43996 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 172.35, "high": 172.36, "low": 170.13, "close": 171.98, "volume": 509827.658, "close_time": 1748174399999, "quote_volume": 87395516.68287, "trades": 320146, "taker_buy_base": 201917.254, "taker_buy_quote": 34612342.40765 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 171.99, "high": 172.66, "low": 169.14, "close": 170.29, "volume": 453529.841, "close_time": 1748188799999, "quote_volume": 77602968.65403, "trades": 333951, "taker_buy_base": 196776.796, "taker_buy_quote": 33693372.54838 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 170.29, "high": 172.77, "low": 169.18, "close": 172.52, "volume": 277011.47, "close_time": 1748203199999, "quote_volume": 47346072.23334, "trades": 207040, "taker_buy_base": 117628.22, "taker_buy_quote": 20100570.3295 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 172.53, "high": 175.91, "low": 170.96, "close": 175.74, "volume": 383050.579, "close_time": 1748217599999, "quote_volume": 66508028.07892, "trades": 300077, "taker_buy_base": 213074.198, "taker_buy_quote": 37026023.29458 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 175.75, "high": 177.83, "low": 175.04, "close": 177.01, "volume": 561576.419, "close_time": 1748231999999, "quote_volume": 99174927.39649, "trades": 322835, "taker_buy_base": 300186.326, "taker_buy_quote": 53027446.22478 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 177.02, "high": 179.02, "low": 176.6, "close": 178.16, "volume": 377490.685, "close_time": 1748246399999, "quote_volume": 67086948.21072, "trades": 237152, "taker_buy_base": 180681.204, "taker_buy_quote": 32123194.99239 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 178.15, "high": 178.36, "low": 176.42, "close": 177.91, "volume": 301608.628, "close_time": 1748260799999, "quote_volume": 53475700.72221, "trades": 222543, "taker_buy_base": 144273.02, "taker_buy_quote": 25581904.37243 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 177.91, "high": 178.8, "low": 175.89, "close": 177.49, "volume": 394598.5, "close_time": 1748275199999, "quote_volume": 70007499.33773, "trades": 367997, "taker_buy_base": 185524.351, "taker_buy_quote": 32927643.73134 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 177.49, "high": 178.06, "low": 173.48, "close": 174.05, "volume": 370308.058, "close_time": 1748289599999, "quote_volume": 64861904.70444, "trades": 344370, "taker_buy_base": 181925.018, "taker_buy_quote": 31861511.01257 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 174.05, "high": 176.04, "low": 173.64, "close": 174.91, "volume": 209142.506, "close_time": 1748303999999, "quote_volume": 36535632.08492, "trades": 225631, "taker_buy_base": 109950.365, "taker_buy_quote": 19206515.03657 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 174.92, "high": 175.79, "low": 171.24, "close": 173.51, "volume": 442931.777, "close_time": 1748318399999, "quote_volume": 76553199.4943, "trades": 403125, "taker_buy_base": 219479.092, "taker_buy_quote": 37931434.88541 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 173.5, "high": 175.9, "low": 172.5, "close": 175.46, "volume": 310159.399, "close_time": 1748332799999, "quote_volume": 54038164.19593, "trades": 296610, "taker_buy_base": 161526.516, "taker_buy_quote": 28144864.07674 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 175.47, "high": 177.17, "low": 175.01, "close": 176.8, "volume": 325899.007, "close_time": 1748347199999, "quote_volume": 57361767.1493, "trades": 271044, "taker_buy_base": 172493.882, "taker_buy_quote": 30362169.83472 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 176.8, "high": 179.41, "low": 175.02, "close": 178.44, "volume": 784277.643, "close_time": 1748361599999, "quote_volume": 139350141.43257, "trades": 592083, "taker_buy_base": 386826.008, "taker_buy_quote": 68753448.8938 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 178.45, "high": 179.3, "low": 177.43, "close": 177.5, "volume": 421320.612, "close_time": 1748375999999, "quote_volume": 75214256.18179, "trades": 346917, "taker_buy_base": 204964.767, "taker_buy_quote": 36603758.99725 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 177.51, "high": 178.64, "low": 175.42, "close": 176.71, "volume": 283920.93, "close_time": 1748390399999, "quote_volume": 50221431.09172, "trades": 234641, "taker_buy_base": 123252.338, "taker_buy_quote": 21803041.84677 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 176.72, "high": 177.45, "low": 174.22, "close": 175.12, "volume": 378541.176, "close_time": 1748404799999, "quote_volume": 66409494.55171, "trades": 269462, "taker_buy_base": 194453.342, "taker_buy_quote": 34103529.55245 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 175.13, "high": 175.33, "low": 173.7, "close": 173.89, "volume": 241431.686, "close_time": 1748419199999, "quote_volume": 42117511.72539, "trades": 188850, "taker_buy_base": 104492.084, "taker_buy_quote": 18234399.00611 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 173.9, "high": 174.53, "low": 172.86, "close": 174.51, "volume": 324581.336, "close_time": 1748433599999, "quote_volume": 56412636.88454, "trades": 216292, "taker_buy_base": 155828.176, "taker_buy_quote": 27094681.53866 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 174.52, "high": 175.13, "low": 168.92, "close": 169.7, "volume": 873313.272, "close_time": 1748447999999, "quote_volume": 150046301.02591, "trades": 523114, "taker_buy_base": 404576.697, "taker_buy_quote": 69534106.85159 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 169.71, "high": 172.03, "low": 169.13, "close": 169.42, "volume": 468085.791, "close_time": 1748462399999, "quote_volume": 79831712.14869, "trades": 311853, "taker_buy_base": 225705.33, "taker_buy_quote": 38527602.85851 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 169.42, "high": 172.66, "low": 169.23, "close": 172.21, "volume": 248707.616, "close_time": 1748476799999, "quote_volume": 42561664.13999, "trades": 230138, "taker_buy_base": 143673.897, "taker_buy_quote": 24598968.53661 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 172.22, "high": 175.34, "low": 171.35, "close": 173.7, "volume": 553385.443, "close_time": 1748491199999, "quote_volume": 96005662.14374, "trades": 365487, "taker_buy_base": 290488.103, "taker_buy_quote": 50407364.88656 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 173.69, "high": 173.95, "low": 170.12, "close": 172.23, "volume": 326839.235, "close_time": 1748505599999, "quote_volume": 56235615.85104, "trades": 264230, "taker_buy_base": 153319.393, "taker_buy_quote": 26386590.09482 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 172.23, "high": 173.46, "low": 171.64, "close": 172.88, "volume": 251627.217, "close_time": 1748519999999, "quote_volume": 43470538.66062, "trades": 219407, "taker_buy_base": 115267.014, "taker_buy_quote": 19913332.32139 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 172.87, "high": 172.92, "low": 169.03, "close": 169.75, "volume": 598886.916, "close_time": 1748534399999, "quote_volume": 102203000.2214, "trades": 419958, "taker_buy_base": 253024.52, "taker_buy_quote": 43173704.45343 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 169.76, "high": 170.3, "low": 166.03, "close": 166.84, "volume": 638605.666, "close_time": 1748548799999, "quote_volume": 107408920.44326, "trades": 448488, "taker_buy_base": 266206.246, "taker_buy_quote": 44767229.21081 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 166.83, "high": 168.55, "low": 165.96, "close": 166.71, "volume": 272445.491, "close_time": 1748563199999, "quote_volume": 45579606.78676, "trades": 216027, "taker_buy_base": 133035.318, "taker_buy_quote": 22258156.41961 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 166.71, "high": 167.51, "low": 160.13, "close": 165.16, "volume": 870221.324, "close_time": 1748577599999, "quote_volume": 142493583.0014, "trades": 552171, "taker_buy_base": 392790.541, "taker_buy_quote": 64366789.74854 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 165.15, "high": 165.86, "low": 162.57, "close": 162.68, "volume": 449616.335, "close_time": 1748591999999, "quote_volume": 73849963.45784, "trades": 315943, "taker_buy_base": 206232.487, "taker_buy_quote": 33897054.17884 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 162.68, "high": 164.16, "low": 161.48, "close": 163.83, "volume": 471072.652, "close_time": 1748606399999, "quote_volume": 76766917.79086, "trades": 381634, "taker_buy_base": 225835.726, "taker_buy_quote": 36806045.79368 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 163.83, "high": 163.96, "low": 160.1, "close": 161.23, "volume": 615158.386, "close_time": 1748620799999, "quote_volume": 99503855.74266, "trades": 522384, "taker_buy_base": 268962.927, "taker_buy_quote": 43507051.75151 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 161.23, "high": 161.77, "low": 156.01, "close": 160.81, "volume": 854414.851, "close_time": 1748635199999, "quote_volume": 135817694.20474, "trades": 588626, "taker_buy_base": 404245.816, "taker_buy_quote": 64280302.9356 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 160.81, "high": 161.03, "low": 155.22, "close": 156.2, "volume": 509795.964, "close_time": 1748649599999, "quote_volume": 80644465.31334, "trades": 384231, "taker_buy_base": 233361.002, "taker_buy_quote": 36969057.16051 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 156.2, "high": 157.24, "low": 152.14, "close": 154.16, "volume": 765681.06, "close_time": 1748663999999, "quote_volume": 118212044.185, "trades": 731382, "taker_buy_base": 362512.696, "taker_buy_quote": 55973071.31697 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 154.15, "high": 155.86, "low": 153.03, "close": 154.84, "volume": 240770.021, "close_time": 1748678399999, "quote_volume": 37251564.62995, "trades": 254526, "taker_buy_base": 124325.623, "taker_buy_quote": 19233325.66829 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 154.85, "high": 155.26, "low": 152.62, "close": 152.92, "volume": 320380.365, "close_time": 1748692799999, "quote_volume": 49297095.72869, "trades": 279960, "taker_buy_base": 142105.508, "taker_buy_quote": 21876692.07182 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 152.92, "high": 156.77, "low": 152.57, "close": 155.63, "volume": 468158.657, "close_time": 1748707199999, "quote_volume": 72686639.3199, "trades": 311863, "taker_buy_base": 258449.878, "taker_buy_quote": 40130236.99329 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 155.64, "high": 157.97, "low": 155.19, "close": 157.52, "volume": 332668.951, "close_time": 1748721599999, "quote_volume": 52097412.34672, "trades": 225137, "taker_buy_base": 177786.775, "taker_buy_quote": 27850465.90612 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 157.53, "high": 158.01, "low": 156.31, "close": 156.45, "volume": 224598.698, "close_time": 1748735999999, "quote_volume": 35340855.73123, "trades": 168608, "taker_buy_base": 102957.85, "taker_buy_quote": 16199864.28358 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 156.45, "high": 156.73, "low": 153.4, "close": 154.72, "volume": 317942.344, "close_time": 1748750399999, "quote_volume": 49296559.83165, "trades": 250567, "taker_buy_base": 151758.04, "taker_buy_quote": 23523147.15391 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 154.72, "high": 155.94, "low": 154.14, "close": 154.45, "volume": 192199.525, "close_time": 1748764799999, "quote_volume": 29821647.22384, "trades": 172633, "taker_buy_base": 99531.527, "taker_buy_quote": 15446522.31688 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 154.45, "high": 154.64, "low": 150.59, "close": 152.05, "volume": 453558.121, "close_time": 1748779199999, "quote_volume": 69002864.79155, "trades": 381894, "taker_buy_base": 197244.273, "taker_buy_quote": 30001557.28746 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 152.05, "high": 154.57, "low": 150.66, "close": 154.17, "volume": 309017.595, "close_time": 1748793599999, "quote_volume": 47205932.34657, "trades": 305299, "taker_buy_base": 165644.301, "taker_buy_quote": 25316071.67358 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 154.18, "high": 156.73, "low": 153.47, "close": 155.89, "volume": 510490.716, "close_time": 1748807999999, "quote_volume": 79312843.40919, "trades": 340541, "taker_buy_base": 239641.638, "taker_buy_quote": 37238326.96522 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 155.88, "high": 157.92, "low": 155.18, "close": 157.68, "volume": 258922.74, "close_time": 1748822399999, "quote_volume": 40576129.83204, "trades": 197656, "taker_buy_base": 130342.855, "taker_buy_quote": 20429638.57224 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 157.68, "high": 158.93, "low": 155.36, "close": 155.46, "volume": 379930.487, "close_time": 1748836799999, "quote_volume": 59739874.56415, "trades": 284864, "taker_buy_base": 177865.281, "taker_buy_quote": 27980052.16138 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 155.46, "high": 156.73, "low": 154.66, "close": 155.55, "volume": 284845.699, "close_time": 1748851199999, "quote_volume": 44332784.52164, "trades": 244287, "taker_buy_base": 129143.535, "taker_buy_quote": 20109410.25978 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 155.54, "high": 156.55, "low": 152.95, "close": 153.45, "volume": 492813.738, "close_time": 1748865599999, "quote_volume": 76000617.14898, "trades": 348611, "taker_buy_base": 233280.605, "taker_buy_quote": 35982419.27004 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 153.44, "high": 154.5, "low": 151.67, "close": 153.16, "volume": 577659.613, "close_time": 1748879999999, "quote_volume": 88460235.74446, "trades": 440168, "taker_buy_base": 280099.581, "taker_buy_quote": 42898116.85327 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 153.16, "high": 155.13, "low": 151.77, "close": 152.95, "volume": 389282.236, "close_time": 1748894399999, "quote_volume": 59596096.13814, "trades": 322178, "taker_buy_base": 192254.609, "taker_buy_quote": 29441505.31826 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 152.96, "high": 157.24, "low": 152.92, "close": 156.83, "volume": 377520.418, "close_time": 1748908799999, "quote_volume": 58712869.10867, "trades": 310389, "taker_buy_base": 194295.778, "taker_buy_quote": 30205839.00224 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 156.83, "high": 162.38, "low": 156.39, "close": 159.44, "volume": 768092.556, "close_time": 1748923199999, "quote_volume": 122784415.47596, "trades": 493553, "taker_buy_base": 361966.762, "taker_buy_quote": 57867374.27828 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 159.45, "high": 160.2, "low": 158.22, "close": 159.82, "volume": 261021.457, "close_time": 1748937599999, "quote_volume": 41589721.4574, "trades": 201421, "taker_buy_base": 126587.6, "taker_buy_quote": 20176541.1252 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 159.83, "high": 161.65, "low": 158.28, "close": 160.56, "volume": 374046.947, "close_time": 1748951999999, "quote_volume": 59815795.5019, "trades": 231091, "taker_buy_base": 195072.201, "taker_buy_quote": 31206189.28325 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 160.56, "high": 163.64, "low": 159.44, "close": 162.2, "volume": 594658.998, "close_time": 1748966399999, "quote_volume": 95989396.68383, "trades": 448776, "taker_buy_base": 308021.969, "taker_buy_quote": 49753554.09938 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 162.21, "high": 162.41, "low": 159.98, "close": 160.56, "volume": 328225.45, "close_time": 1748980799999, "quote_volume": 52845599.98953, "trades": 285210, "taker_buy_base": 163504.355, "taker_buy_quote": 26328919.42947 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 160.56, "high": 160.59, "low": 154.14, "close": 155.19, "volume": 523539.737, "close_time": 1748995199999, "quote_volume": 81979008.5488, "trades": 397649, "taker_buy_base": 239737.86, "taker_buy_quote": 37518623.74615 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 155.19, "high": 157.63, "low": 154.18, "close": 156.56, "volume": 418735.688, "close_time": 1749009599999, "quote_volume": 65439944.70864, "trades": 312806, "taker_buy_base": 190865.736, "taker_buy_quote": 29815982.01177 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 156.57, "high": 157.02, "low": 155.72, "close": 156.42, "volume": 178183.765, "close_time": 1749023999999, "quote_volume": 27880821.24479, "trades": 205610, "taker_buy_base": 91212.887, "taker_buy_quote": 14273331.86698 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 156.42, "high": 157.92, "low": 155.72, "close": 155.92, "volume": 245382.814, "close_time": 1749038399999, "quote_volume": 38470867.96957, "trades": 209066, "taker_buy_base": 123338.888, "taker_buy_quote": 19343043.61685 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 155.92, "high": 157.97, "low": 154.58, "close": 157.13, "volume": 401742.744, "close_time": 1749052799999, "quote_volume": 62772333.07557, "trades": 356370, "taker_buy_base": 192738.723, "taker_buy_quote": 30128536.95312 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 157.13, "high": 157.57, "low": 155.28, "close": 155.37, "volume": 239970.463, "close_time": 1749067199999, "quote_volume": 37518283.37696, "trades": 236569, "taker_buy_base": 108446.39, "taker_buy_quote": 16959244.54296 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 155.36, "high": 155.59, "low": 152.94, "close": 153.26, "volume": 506630.95, "close_time": 1749081599999, "quote_volume": 78192192.70398, "trades": 293062, "taker_buy_base": 260497.497, "taker_buy_quote": 40210619.32241 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 153.27, "high": 154.61, "low": 153.0, "close": 153.83, "volume": 320665.732, "close_time": 1749095999999, "quote_volume": 49317826.4575, "trades": 220970, "taker_buy_base": 173730.107, "taker_buy_quote": 26725071.04572 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 153.84, "high": 154.15, "low": 151.9, "close": 152.44, "volume": 761586.149, "close_time": 1749110399999, "quote_volume": 116444868.69436, "trades": 248955, "taker_buy_base": 370980.592, "taker_buy_quote": 56701421.41706 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 152.44, "high": 153.04, "low": 151.28, "close": 152.37, "volume": 322959.042, "close_time": 1749124799999, "quote_volume": 49164451.2729, "trades": 228556, "taker_buy_base": 130406.473, "taker_buy_quote": 19854720.6454 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 152.38, "high": 154.41, "low": 148.54, "close": 150.9, "volume": 833077.738, "close_time": 1749139199999, "quote_volume": 126052965.16041, "trades": 546170, "taker_buy_base": 381317.549, "taker_buy_quote": 57774500.3418 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 150.9, "high": 151.11, "low": 144.15, "close": 146.2, "volume": 985248.608, "close_time": 1749153599999, "quote_volume": 145416976.11883, "trades": 656805, "taker_buy_base": 428124.952, "taker_buy_quote": 63219511.48021 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 146.2, "high": 146.6, "low": 141.53, "close": 144.29, "volume": 1034503.806, "close_time": 1749167999999, "quote_volume": 148582750.1376, "trades": 698933, "taker_buy_base": 489061.545, "taker_buy_quote": 70257310.40765 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 144.28, "high": 146.85, "low": 144.11, "close": 146.84, "volume": 359753.145, "close_time": 1749182399999, "quote_volume": 52350035.73649, "trades": 277540, "taker_buy_base": 201557.158, "taker_buy_quote": 29339542.25944 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 146.84, "high": 148.25, "low": 146.65, "close": 147.4, "volume": 314776.104, "close_time": 1749196799999, "quote_volume": 46381190.29216, "trades": 218678, "taker_buy_base": 159762.691, "taker_buy_quote": 23539541.81889 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 147.4, "high": 149.61, "low": 147.24, "close": 149.1, "volume": 331158.082, "close_time": 1749211199999, "quote_volume": 49107384.77388, "trades": 202458, "taker_buy_base": 161643.355, "taker_buy_quote": 23971122.6301 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 149.11, "high": 152.39, "low": 149.11, "close": 151.08, "volume": 652005.603, "close_time": 1749225599999, "quote_volume": 98527574.20364, "trades": 413977, "taker_buy_base": 330507.278, "taker_buy_quote": 49945091.31146 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 151.09, "high": 151.56, "low": 148.46, "close": 149.09, "volume": 326373.539, "close_time": 1749239999999, "quote_volume": 48885228.87673, "trades": 265889, "taker_buy_base": 130839.315, "taker_buy_quote": 19603092.84273 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 149.1, "high": 149.97, "low": 147.68, "close": 147.83, "volume": 183724.641, "close_time": 1749254399999, "quote_volume": 27357390.1307, "trades": 139392, "taker_buy_base": 111303.721, "taker_buy_quote": 16580253.61988 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 147.82, "high": 149.71, "low": 146.84, "close": 149.46, "volume": 242735.582, "close_time": 1749268799999, "quote_volume": 35977575.00934, "trades": 204061, "taker_buy_base": 148371.618, "taker_buy_quote": 21995404.01959 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 149.47, "high": 152.84, "low": 148.99, "close": 152.38, "volume": 300726.678, "close_time": 1749283199999, "quote_volume": 45448354.7451, "trades": 206835, "taker_buy_base": 177069.806, "taker_buy_quote": 26761424.92684 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 152.37, "high": 152.72, "low": 151.23, "close": 151.45, "volume": 179152.49, "close_time": 1749297599999, "quote_volume": 27219119.55156, "trades": 150048, "taker_buy_base": 84656.218, "taker_buy_quote": 12864828.2018 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 151.45, "high": 152.42, "low": 150.71, "close": 150.99, "volume": 318207.437, "close_time": 1749311999999, "quote_volume": 48283239.55492, "trades": 200135, "taker_buy_base": 124745.775, "taker_buy_quote": 18931586.83951 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 151.0, "high": 151.61, "low": 150.15, "close": 150.58, "volume": 210222.573, "close_time": 1749326399999, "quote_volume": 31710198.77847, "trades": 167215, "taker_buy_base": 95670.971, "taker_buy_quote": 14433659.48628 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 150.57, "high": 151.49, "low": 149.76, "close": 150.06, "volume": 157159.855, "close_time": 1749340799999, "quote_volume": 23695352.13315, "trades": 113142, "taker_buy_base": 76147.476, "taker_buy_quote": 11485420.11559 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 150.07, "high": 150.35, "low": 149.15, "close": 149.85, "volume": 219074.514, "close_time": 1749355199999, "quote_volume": 32812716.14799, "trades": 136988, "taker_buy_base": 144852.574, "taker_buy_quote": 21696415.51514 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 149.85, "high": 150.51, "low": 149.13, "close": 149.31, "volume": 138677.605, "close_time": 1749369599999, "quote_volume": 20791031.19266, "trades": 108232, "taker_buy_base": 62906.222, "taker_buy_quote": 9434858.2785 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 149.3, "high": 149.71, "low": 147.88, "close": 149.62, "volume": 232937.473, "close_time": 1749383999999, "quote_volume": 34675658.53337, "trades": 162689, "taker_buy_base": 96397.035, "taker_buy_quote": 14348095.93982 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 149.62, "high": 151.19, "low": 149.02, "close": 150.7, "volume": 225287.801, "close_time": 1749398399999, "quote_volume": 33822043.34557, "trades": 189142, "taker_buy_base": 123477.796, "taker_buy_quote": 18539241.05371 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 150.69, "high": 154.52, "low": 150.64, "close": 154.46, "volume": 433260.695, "close_time": 1749412799999, "quote_volume": 66373865.15758, "trades": 266887, "taker_buy_base": 225611.556, "taker_buy_quote": 34562085.06217 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 154.47, "high": 155.3, "low": 152.13, "close": 152.45, "volume": 314762.278, "close_time": 1749427199999, "quote_volume": 48398817.45728, "trades": 209706, "taker_buy_base": 153859.794, "taker_buy_quote": 23665222.05607 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 152.45, "high": 153.17, "low": 150.79, "close": 151.54, "volume": 288776.062, "close_time": 1749441599999, "quote_volume": 43878544.72561, "trades": 237614, "taker_buy_base": 132515.896, "taker_buy_quote": 20143246.00793 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 151.54, "high": 151.87, "low": 149.58, "close": 150.88, "volume": 272080.358, "close_time": 1749455999999, "quote_volume": 40980778.32842, "trades": 180504, "taker_buy_base": 138806.696, "taker_buy_quote": 20910191.60111 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 150.87, "high": 156.61, "low": 150.4, "close": 155.62, "volume": 727822.673, "close_time": 1749470399999, "quote_volume": 112300297.64718, "trades": 404066, "taker_buy_base": 413471.192, "taker_buy_quote": 63800349.30349 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 155.62, "high": 155.83, "low": 153.07, "close": 155.02, "volume": 541305.262, "close_time": 1749484799999, "quote_volume": 83760946.20222, "trades": 334659, "taker_buy_base": 266151.152, "taker_buy_quote": 41185150.30522 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 155.02, "high": 157.01, "low": 155.0, "close": 155.75, "volume": 538679.122, "close_time": 1749499199999, "quote_volume": 84105638.308, "trades": 279986, "taker_buy_base": 264171.783, "taker_buy_quote": 41245962.2111 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 155.76, "high": 161.73, "low": 155.72, "close": 161.16, "volume": 711064.788, "close_time": 1749513599999, "quote_volume": 113079766.51157, "trades": 416517, "taker_buy_base": 348814.559, "taker_buy_quote": 55495624.3481 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 161.16, "high": 161.82, "low": 158.69, "close": 159.17, "volume": 373703.071, "close_time": 1749527999999, "quote_volume": 59895099.62955, "trades": 307198, "taker_buy_base": 177110.639, "taker_buy_quote": 28392613.20331 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 159.18, "high": 159.61, "low": 157.4, "close": 158.45, "volume": 343045.127, "close_time": 1749542399999, "quote_volume": 54343060.53757, "trades": 254918, "taker_buy_base": 189620.703, "taker_buy_quote": 30041515.71299 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 158.46, "high": 161.51, "low": 157.15, "close": 160.85, "volume": 537599.279, "close_time": 1749556799999, "quote_volume": 85530461.55917, "trades": 371329, "taker_buy_base": 288763.838, "taker_buy_quote": 45964936.1376 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 160.85, "high": 161.99, "low": 156.32, "close": 158.02, "volume": 717430.019, "close_time": 1749571199999, "quote_volume": 114164232.33478, "trades": 585585, "taker_buy_base": 334462.365, "taker_buy_quote": 53203836.55281 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 158.03, "high": 165.48, "low": 157.1, "close": 163.61, "volume": 982700.13, "close_time": 1749585599999, "quote_volume": 159762362.82319, "trades": 597118, "taker_buy_base": 532703.325, "taker_buy_quote": 86617582.70305 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 163.61, "high": 165.67, "low": 162.86, "close": 165.12, "volume": 635081.537, "close_time": 1749599999999, "quote_volume": 104349822.42776, "trades": 510345, "taker_buy_base": 315270.633, "taker_buy_quote": 51797833.92251 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 165.12, "high": 167.46, "low": 163.43, "close": 166.67, "volume": 766347.637, "close_time": 1749614399999, "quote_volume": 126649970.35738, "trades": 498930, "taker_buy_base": 393943.287, "taker_buy_quote": 65141095.09663 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 166.67, "high": 167.15, "low": 164.35, "close": 166.65, "volume": 437800.647, "close_time": 1749628799999, "quote_volume": 72572706.63392, "trades": 333276, "taker_buy_base": 223599.561, "taker_buy_quote": 37069687.75467 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 166.65, "high": 167.19, "low": 164.0, "close": 164.5, "volume": 533461.191, "close_time": 1749643199999, "quote_volume": 88330219.94575, "trades": 351363, "taker_buy_base": 235038.746, "taker_buy_quote": 38914294.97301 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 164.5, "high": 168.36, "low": 163.73, "close": 167.26, "volume": 1038023.646, "close_time": 1749657599999, "quote_volume": 172868530.06677, "trades": 676279, "taker_buy_base": 592203.38, "taker_buy_quote": 98668066.65456 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 167.27, "high": 167.44, "low": 162.39, "close": 162.64, "volume": 656756.969, "close_time": 1749671999999, "quote_volume": 108124461.66112, "trades": 465772, "taker_buy_base": 326430.528, "taker_buy_quote": 53753220.12087 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 162.64, "high": 163.86, "low": 159.21, "close": 160.97, "volume": 587034.909, "close_time": 1749686399999, "quote_volume": 94674243.01794, "trades": 370912, "taker_buy_base": 266462.316, "taker_buy_quote": 42968437.60839 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 160.98, "high": 161.28, "low": 159.28, "close": 159.87, "volume": 426395.638, "close_time": 1749700799999, "quote_volume": 68322364.49005, "trades": 335304, "taker_buy_base": 177336.182, "taker_buy_quote": 28418121.69045 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 159.87, "high": 160.56, "low": 158.28, "close": 158.8, "volume": 328952.692, "close_time": 1749715199999, "quote_volume": 52418900.41273, "trades": 249352, "taker_buy_base": 135582.895, "taker_buy_quote": 21616052.71527 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 158.8, "high": 159.92, "low": 157.42, "close": 157.72, "volume": 455771.482, "close_time": 1749729599999, "quote_volume": 72367564.95337, "trades": 320826, "taker_buy_base": 225963.184, "taker_buy_quote": 35906081.87767 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 157.72, "high": 160.64, "low": 156.44, "close": 157.02, "volume": 613689.262, "close_time": 1749743999999, "quote_volume": 97304441.68978, "trades": 417366, "taker_buy_base": 310149.633, "taker_buy_quote": 49162580.39925 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 157.02, "high": 160.46, "low": 154.5, "close": 154.84, "volume": 487995.614, "close_time": 1749758399999, "quote_volume": 76947096.69326, "trades": 415003, "taker_buy_base": 222540.169, "taker_buy_quote": 35126461.25132 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 154.84, "high": 155.47, "low": 152.02, "close": 152.32, "volume": 570671.997, "close_time": 1749772799999, "quote_volume": 87490269.16758, "trades": 494934, "taker_buy_base": 257974.76, "taker_buy_quote": 39556382.44747 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 152.32, "high": 152.59, "low": 140.21, "close": 144.76, "volume": 2280448.408, "close_time": 1749787199999, "quote_volume": 330231653.64149, "trades": 1350710, "taker_buy_base": 1072413.777, "taker_buy_quote": 155125644.03472 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 144.76, "high": 145.46, "low": 142.58, "close": 145.02, "volume": 711498.216, "close_time": 1749801599999, "quote_volume": 102578848.39904, "trades": 427427, "taker_buy_base": 380682.583, "taker_buy_quote": 54891379.80183 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 145.02, "high": 146.67, "low": 143.66, "close": 145.45, "volume": 672915.64, "close_time": 1749815999999, "quote_volume": 97563858.84597, "trades": 429084, "taker_buy_base": 328424.609, "taker_buy_quote": 47632929.6131 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 145.45, "high": 147.78, "low": 143.92, "close": 147.18, "volume": 730693.916, "close_time": 1749830399999, "quote_volume": 106564386.02626, "trades": 597762, "taker_buy_base": 377296.706, "taker_buy_quote": 55049372.41479 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 147.18, "high": 148.52, "low": 144.3, "close": 145.17, "volume": 627940.565, "close_time": 1749844799999, "quote_volume": 91712963.50595, "trades": 458442, "taker_buy_base": 277064.045, "taker_buy_quote": 40487948.82454 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 145.17, "high": 148.94, "low": 144.75, "close": 148.6, "volume": 316286.038, "close_time": 1749859199999, "quote_volume": 46519402.90905, "trades": 240518, "taker_buy_base": 175781.346, "taker_buy_quote": 25851111.97347 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 148.6, "high": 148.7, "low": 146.42, "close": 146.71, "volume": 303413.942, "close_time": 1749873599999, "quote_volume": 44692522.07347, "trades": 193235, "taker_buy_base": 172770.533, "taker_buy_quote": 25427473.93366 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 146.71, "high": 147.15, "low": 145.54, "close": 146.18, "volume": 221756.179, "close_time": 1749887999999, "quote_volume": 32464528.4031, "trades": 146625, "taker_buy_base": 92869.401, "taker_buy_quote": 13608811.97496 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 146.17, "high": 146.21, "low": 144.93, "close": 145.86, "volume": 192168.769, "close_time": 1749902399999, "quote_volume": 27968444.3946, "trades": 148526, "taker_buy_base": 83249.95, "taker_buy_quote": 12121247.62475 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 145.85, "high": 145.95, "low": 143.8, "close": 144.54, "volume": 340759.98, "close_time": 1749916799999, "quote_volume": 49380823.18953, "trades": 236600, "taker_buy_base": 135656.7, "taker_buy_quote": 19667211.90661 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 144.53, "high": 145.11, "low": 142.92, "close": 143.5, "volume": 341155.243, "close_time": 1749931199999, "quote_volume": 49144876.90029, "trades": 274758, "taker_buy_base": 152685.46, "taker_buy_quote": 21995717.4289 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 143.51, "high": 145.01, "low": 141.97, "close": 144.64, "volume": 280740.638, "close_time": 1749945599999, "quote_volume": 40356321.55418, "trades": 221796, "taker_buy_base": 110900.474, "taker_buy_quote": 15939958.15801 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 144.65, "high": 146.05, "low": 144.6, "close": 145.75, "volume": 195420.068, "close_time": 1749959999999, "quote_volume": 28417385.9245, "trades": 151932, "taker_buy_base": 97420.636, "taker_buy_quote": 14170563.95087 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 145.75, "high": 148.1, "low": 145.68, "close": 145.87, "volume": 365597.827, "close_time": 1749974399999, "quote_volume": 53641601.103, "trades": 179645, "taker_buy_base": 194183.901, "taker_buy_quote": 28476921.13894 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 145.87, "high": 146.71, "low": 144.22, "close": 146.36, "volume": 297480.129, "close_time": 1749988799999, "quote_volume": 43228944.95231, "trades": 197766, "taker_buy_base": 158054.379, "taker_buy_quote": 22971945.37175 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 146.35, "high": 152.97, "low": 146.16, "close": 150.84, "volume": 928987.126, "close_time": 1750003199999, "quote_volume": 139217608.66153, "trades": 507656, "taker_buy_base": 507566.382, "taker_buy_quote": 76022867.28545 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 150.84, "high": 153.54, "low": 150.18, "close": 152.23, "volume": 516532.463, "close_time": 1750017599999, "quote_volume": 78476359.4667, "trades": 340411, "taker_buy_base": 288169.89, "taker_buy_quote": 43785119.68988 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 152.23, "high": 153.0, "low": 148.15, "close": 152.97, "volume": 527982.003, "close_time": 1750031999999, "quote_volume": 79581612.57081, "trades": 391110, "taker_buy_base": 264618.451, "taker_buy_quote": 39915264.61985 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 152.97, "high": 157.41, "low": 150.99, "close": 155.58, "volume": 938467.777, "close_time": 1750046399999, "quote_volume": 145231565.245, "trades": 491136, "taker_buy_base": 455118.279, "taker_buy_quote": 70444515.02656 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 155.59, "high": 157.95, "low": 155.51, "close": 157.28, "volume": 419157.505, "close_time": 1750060799999, "quote_volume": 65741485.20289, "trades": 272664, "taker_buy_base": 216709.625, "taker_buy_quote": 33992195.20812 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 157.27, "high": 157.5, "low": 154.81, "close": 156.48, "volume": 519194.024, "close_time": 1750075199999, "quote_volume": 81149166.32252, "trades": 232003, "taker_buy_base": 229551.556, "taker_buy_quote": 35890011.08138 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 156.48, "high": 157.78, "low": 154.68, "close": 156.58, "volume": 575446.561, "close_time": 1750089599999, "quote_volume": 89962773.89877, "trades": 436376, "taker_buy_base": 272212.806, "taker_buy_quote": 42567110.18285 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 156.58, "high": 158.8, "low": 156.35, "close": 157.79, "volume": 403163.621, "close_time": 1750103999999, "quote_volume": 63586345.82132, "trades": 296955, "taker_buy_base": 208065.362, "taker_buy_quote": 32822295.02161 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 157.8, "high": 157.86, "low": 150.3, "close": 150.72, "volume": 717767.297, "close_time": 1750118399999, "quote_volume": 110607063.57203, "trades": 477507, "taker_buy_base": 328756.367, "taker_buy_quote": 50706739.68118 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 150.73, "high": 153.98, "low": 147.47, "close": 153.36, "volume": 887864.701, "close_time": 1750132799999, "quote_volume": 133950893.88176, "trades": 608594, "taker_buy_base": 449006.595, "taker_buy_quote": 67763580.27676 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 153.37, "high": 154.33, "low": 151.91, "close": 152.67, "volume": 362748.302, "close_time": 1750147199999, "quote_volume": 55552820.21647, "trades": 301399, "taker_buy_base": 164402.602, "taker_buy_quote": 25183936.41522 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 152.67, "high": 152.9, "low": 150.18, "close": 150.53, "volume": 427122.512, "close_time": 1750161599999, "quote_volume": 64619256.02452, "trades": 280174, "taker_buy_base": 213992.235, "taker_buy_quote": 32367765.24283 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 150.53, "high": 151.43, "low": 146.52, "close": 147.62, "volume": 634730.455, "close_time": 1750175999999, "quote_volume": 94660420.10718, "trades": 456132, "taker_buy_base": 312625.321, "taker_buy_quote": 46669960.67011 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 147.62, "high": 150.39, "low": 145.61, "close": 148.87, "volume": 705640.21, "close_time": 1750190399999, "quote_volume": 104017245.23663, "trades": 519410, "taker_buy_base": 340763.393, "taker_buy_quote": 50265890.89265 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 148.87, "high": 149.25, "low": 146.26, "close": 147.57, "volume": 377542.679, "close_time": 1750204799999, "quote_volume": 55857511.75817, "trades": 286641, "taker_buy_base": 171703.489, "taker_buy_quote": 25404233.88875 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 147.58, "high": 149.1, "low": 146.54, "close": 148.37, "volume": 348215.558, "close_time": 1750219199999, "quote_volume": 51511355.38474, "trades": 247954, "taker_buy_base": 198319.094, "taker_buy_quote": 29338164.09181 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 148.38, "high": 149.28, "low": 146.89, "close": 147.99, "volume": 334984.172, "close_time": 1750233599999, "quote_volume": 49588943.46159, "trades": 196979, "taker_buy_base": 130527.083, "taker_buy_quote": 19322797.8496 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 147.99, "high": 148.56, "low": 145.34, "close": 146.52, "volume": 359523.159, "close_time": 1750247999999, "quote_volume": 52802239.86625, "trades": 279327, "taker_buy_base": 162486.613, "taker_buy_quote": 23858952.96159 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 146.52, "high": 146.77, "low": 143.76, "close": 145.74, "volume": 698361.506, "close_time": 1750262399999, "quote_volume": 101504932.83242, "trades": 495551, "taker_buy_base": 303547.475, "taker_buy_quote": 44121022.16352 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 145.74, "high": 146.51, "low": 143.65, "close": 144.71, "volume": 633743.727, "close_time": 1750276799999, "quote_volume": 91878599.69153, "trades": 483395, "taker_buy_base": 285920.383, "taker_buy_quote": 41465580.51065 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 144.71, "high": 147.92, "low": 144.09, "close": 146.34, "volume": 426080.858, "close_time": 1750291199999, "quote_volume": 62570122.48162, "trades": 272624, "taker_buy_base": 169474.933, "taker_buy_quote": 24890908.97997 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 146.35, "high": 147.9, "low": 144.96, "close": 146.58, "volume": 395349.138, "close_time": 1750305599999, "quote_volume": 57791126.49751, "trades": 266099, "taker_buy_base": 187042.111, "taker_buy_quote": 27345682.91649 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 146.58, "high": 147.16, "low": 145.0, "close": 145.07, "volume": 483704.797, "close_time": 1750319999999, "quote_volume": 70601132.49191, "trades": 205883, "taker_buy_base": 214009.711, "taker_buy_quote": 31242424.40334 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 145.08, "high": 146.5, "low": 144.85, "close": 145.09, "volume": 282924.398, "close_time": 1750334399999, "quote_volume": 41217896.7853, "trades": 182305, "taker_buy_base": 99836.401, "taker_buy_quote": 14546782.56163 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 145.1, "high": 145.5, "low": 142.92, "close": 143.16, "volume": 461435.515, "close_time": 1750348799999, "quote_volume": 66477910.97063, "trades": 282841, "taker_buy_base": 198940.108, "taker_buy_quote": 28673978.22121 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 143.16, "high": 146.04, "low": 143.11, "close": 145.48, "volume": 364892.127, "close_time": 1750363199999, "quote_volume": 52819306.04113, "trades": 262113, "taker_buy_base": 211197.537, "taker_buy_quote": 30571976.17871 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 145.48, "high": 147.45, "low": 145.03, "close": 147.04, "volume": 297029.754, "close_time": 1750377599999, "quote_volume": 43490302.51076, "trades": 203696, "taker_buy_base": 140345.371, "taker_buy_quote": 20541823.17419 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 147.04, "high": 147.54, "low": 145.41, "close": 145.44, "volume": 232426.675, "close_time": 1750391999999, "quote_volume": 34051887.39112, "trades": 165490, "taker_buy_base": 119639.807, "taker_buy_quote": 17528559.48091 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 145.45, "high": 147.78, "low": 144.3, "close": 147.47, "volume": 258030.337, "close_time": 1750406399999, "quote_volume": 37621357.14673, "trades": 200844, "taker_buy_base": 134117.482, "taker_buy_quote": 19569195.10749 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 147.48, "high": 148.81, "low": 146.91, "close": 148.17, "volume": 407145.424, "close_time": 1750420799999, "quote_volume": 60229964.33775, "trades": 241911, "taker_buy_base": 183951.525, "taker_buy_quote": 27210226.81215 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 148.17, "high": 148.37, "low": 142.35, "close": 142.86, "volume": 652353.824, "close_time": 1750435199999, "quote_volume": 94675526.9476, "trades": 449921, "taker_buy_base": 281828.899, "taker_buy_quote": 40900762.25102 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 142.86, "high": 143.0, "low": 135.69, "close": 139.82, "volume": 1542973.264, "close_time": 1750449599999, "quote_volume": 214488539.27832, "trades": 748965, "taker_buy_base": 748399.727, "taker_buy_quote": 103997795.72298 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 139.81, "high": 141.71, "low": 138.67, "close": 140.11, "volume": 300397.685, "close_time": 1750463999999, "quote_volume": 42099531.97479, "trades": 249695, "taker_buy_base": 151458.486, "taker_buy_quote": 21234660.83714 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 140.11, "high": 141.34, "low": 139.54, "close": 140.76, "volume": 259040.426, "close_time": 1750478399999, "quote_volume": 36366139.64424, "trades": 154998, "taker_buy_base": 128585.678, "taker_buy_quote": 18054579.94369 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 140.75, "high": 140.98, "low": 139.85, "close": 140.64, "volume": 158434.193, "close_time": 1750492799999, "quote_volume": 22225879.12801, "trades": 92850, "taker_buy_base": 91088.616, "taker_buy_quote": 12776317.10792 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 140.64, "high": 142.6, "low": 140.29, "close": 142.08, "volume": 366231.727, "close_time": 1750507199999, "quote_volume": 51966215.77991, "trades": 187092, "taker_buy_base": 136531.689, "taker_buy_quote": 19372602.79921 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 142.08, "high": 142.46, "low": 139.15, "close": 140.3, "volume": 444706.75, "close_time": 1750521599999, "quote_volume": 62635560.44824, "trades": 292510, "taker_buy_base": 155224.374, "taker_buy_quote": 21860581.72845 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 140.29, "high": 141.05, "low": 137.22, "close": 137.28, "volume": 542044.57, "close_time": 1750535999999, "quote_volume": 75244217.87536, "trades": 376682, "taker_buy_base": 265375.668, "taker_buy_quote": 36840191.35193 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 137.29, "high": 138.9, "low": 130.9, "close": 135.43, "volume": 1055966.477, "close_time": 1750550399999, "quote_volume": 141833786.77222, "trades": 654631, "taker_buy_base": 470613.094, "taker_buy_quote": 63232763.01272 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 135.43, "high": 137.62, "low": 133.24, "close": 135.11, "volume": 708682.132, "close_time": 1750564799999, "quote_volume": 95931848.41941, "trades": 566381, "taker_buy_base": 362333.385, "taker_buy_quote": 49060928.90366 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 135.12, "high": 136.5, "low": 134.6, "close": 134.82, "volume": 309529.393, "close_time": 1750579199999, "quote_volume": 42001790.61315, "trades": 255383, "taker_buy_base": 187364.079, "taker_buy_quote": 25428819.08384 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 134.82, "high": 135.36, "low": 131.95, "close": 133.25, "volume": 370187.075, "close_time": 1750593599999, "quote_volume": 49421160.5639, "trades": 359626, "taker_buy_base": 162679.68, "taker_buy_quote": 21728202.77849 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 133.26, "high": 133.88, "low": 126.51, "close": 128.55, "volume": 1524658.349, "close_time": 1750607999999, "quote_volume": 196761095.15341, "trades": 977437, "taker_buy_base": 704055.193, "taker_buy_quote": 90782570.20298 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 128.56, "high": 131.48, "low": 128.29, "close": 129.06, "volume": 462495.192, "close_time": 1750622399999, "quote_volume": 59939874.14734, "trades": 460347, "taker_buy_base": 248519.382, "taker_buy_quote": 32209315.46615 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 129.07, "high": 132.56, "low": 126.0, "close": 131.71, "volume": 876567.882, "close_time": 1750636799999, "quote_volume": 113801658.63953, "trades": 588613, "taker_buy_base": 492898.552, "taker_buy_quote": 64086381.40765 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 131.71, "high": 133.53, "low": 131.53, "close": 132.67, "volume": 452520.918, "close_time": 1750651199999, "quote_volume": 59938375.38952, "trades": 269438, "taker_buy_base": 211026.706, "taker_buy_quote": 27953101.82085 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 132.67, "high": 135.01, "low": 132.35, "close": 134.38, "volume": 358384.775, "close_time": 1750665599999, "quote_volume": 48021042.99425, "trades": 230838, "taker_buy_base": 184862.191, "taker_buy_quote": 24770694.02702 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 134.38, "high": 134.88, "low": 133.25, "close": 134.09, "volume": 260737.337, "close_time": 1750679999999, "quote_volume": 34935145.5005, "trades": 193503, "taker_buy_base": 114459.517, "taker_buy_quote": 15340288.89696 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 134.1, "high": 137.5, "low": 132.91, "close": 133.43, "volume": 939109.236, "close_time": 1750694399999, "quote_volume": 127078541.78855, "trades": 601063, "taker_buy_base": 460779.934, "taker_buy_quote": 62416760.43518 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 133.44, "high": 140.27, "low": 130.68, "close": 139.79, "volume": 1365362.733, "close_time": 1750708799999, "quote_volume": 185160576.04875, "trades": 869620, "taker_buy_base": 669593.987, "taker_buy_quote": 90975752.63543 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 139.79, "high": 146.92, "low": 139.21, "close": 144.51, "volume": 1197032.668, "close_time": 1750723199999, "quote_volume": 171945898.85551, "trades": 733127, "taker_buy_base": 667437.368, "taker_buy_quote": 95882280.19738 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 144.51, "high": 144.77, "low": 142.31, "close": 143.24, "volume": 411388.604, "close_time": 1750737599999, "quote_volume": 58983487.7779, "trades": 275252, "taker_buy_base": 181905.835, "taker_buy_quote": 26083868.63348 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 143.23, "high": 146.77, "low": 142.84, "close": 144.01, "volume": 550150.127, "close_time": 1750751999999, "quote_volume": 79720205.97827, "trades": 327625, "taker_buy_base": 275022.545, "taker_buy_quote": 39857720.93881 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 144.01, "high": 145.81, "low": 143.02, "close": 144.57, "volume": 468516.736, "close_time": 1750766399999, "quote_volume": 67540292.29407, "trades": 347120, "taker_buy_base": 221822.33, "taker_buy_quote": 31995879.87151 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 144.56, "high": 145.7, "low": 143.44, "close": 144.31, "volume": 550064.717, "close_time": 1750780799999, "quote_volume": 79497793.53887, "trades": 411516, "taker_buy_base": 263775.116, "taker_buy_quote": 38137313.4454 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 144.31, "high": 146.62, "low": 142.84, "close": 143.61, "volume": 481214.156, "close_time": 1750795199999, "quote_volume": 69591358.23621, "trades": 371927, "taker_buy_base": 250406.491, "taker_buy_quote": 36230691.45509 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 143.61, "high": 145.96, "low": 143.19, "close": 145.92, "volume": 280474.746, "close_time": 1750809599999, "quote_volume": 40647323.6251, "trades": 182176, "taker_buy_base": 145121.519, "taker_buy_quote": 21035278.41766 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 145.93, "high": 146.9, "low": 145.02, "close": 145.52, "volume": 285609.18, "close_time": 1750823999999, "quote_volume": 41704037.56817, "trades": 248376, "taker_buy_base": 156615.211, "taker_buy_quote": 22868550.52416 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 145.51, "high": 147.49, "low": 144.88, "close": 147.01, "volume": 294235.674, "close_time": 1750838399999, "quote_volume": 43019848.76884, "trades": 190063, "taker_buy_base": 139621.93, "taker_buy_quote": 20422210.22453 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 147.01, "high": 147.13, "low": 145.03, "close": 146.26, "volume": 347865.258, "close_time": 1750852799999, "quote_volume": 50724285.97335, "trades": 269100, "taker_buy_base": 163907.355, "taker_buy_quote": 23897905.3268 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 146.26, "high": 147.95, "low": 143.12, "close": 143.69, "volume": 717721.415, "close_time": 1750867199999, "quote_volume": 104513148.70315, "trades": 465764, "taker_buy_base": 337348.121, "taker_buy_quote": 49168365.87162 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 143.7, "high": 144.74, "low": 142.82, "close": 144.74, "volume": 339449.357, "close_time": 1750881599999, "quote_volume": 48800229.32294, "trades": 269075, "taker_buy_base": 158362.454, "taker_buy_quote": 22772542.85563 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 144.74, "high": 145.61, "low": 142.25, "close": 143.57, "volume": 248721.025, "close_time": 1750895999999, "quote_volume": 35771996.85927, "trades": 182563, "taker_buy_base": 108851.69, "taker_buy_quote": 15675369.94579 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 143.57, "high": 148.0, "low": 143.43, "close": 145.9, "volume": 391115.194, "close_time": 1750910399999, "quote_volume": 57048731.1629, "trades": 316016, "taker_buy_base": 206348.993, "taker_buy_quote": 30104064.93311 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 145.91, "high": 146.07, "low": 144.02, "close": 145.15, "volume": 313216.464, "close_time": 1750924799999, "quote_volume": 45411953.7883, "trades": 206884, "taker_buy_base": 162832.315, "taker_buy_quote": 23611955.46632 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 145.16, "high": 145.81, "low": 143.2, "close": 143.65, "volume": 310581.216, "close_time": 1750939199999, "quote_volume": 44740025.29491, "trades": 187641, "taker_buy_base": 129753.808, "taker_buy_quote": 18699935.12773 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 143.65, "high": 143.96, "low": 141.41, "close": 143.0, "volume": 569500.52, "close_time": 1750953599999, "quote_volume": 81268488.34245, "trades": 373871, "taker_buy_base": 266077.688, "taker_buy_quote": 37964368.3454 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 143.0, "high": 143.24, "low": 140.89, "close": 142.29, "volume": 359222.786, "close_time": 1750967999999, "quote_volume": 51026704.40867, "trades": 242860, "taker_buy_base": 184359.919, "taker_buy_quote": 26192247.45886 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 142.28, "high": 143.96, "low": 138.62, "close": 139.06, "volume": 578871.762, "close_time": 1750982399999, "quote_volume": 81493159.59389, "trades": 292476, "taker_buy_base": 305459.138, "taker_buy_quote": 43032816.5286 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 139.05, "high": 141.58, "low": 137.14, "close": 141.36, "volume": 486476.143, "close_time": 1750996799999, "quote_volume": 67649257.0762, "trades": 238660, "taker_buy_base": 268420.701, "taker_buy_quote": 37331245.27888 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 141.37, "high": 142.22, "low": 140.18, "close": 140.33, "volume": 272399.69, "close_time": 1751011199999, "quote_volume": 38406906.17381, "trades": 171222, "taker_buy_base": 110961.594, "taker_buy_quote": 15651076.21508 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 140.33, "high": 142.8, "low": 140.32, "close": 142.15, "volume": 332706.693, "close_time": 1751025599999, "quote_volume": 47177829.94513, "trades": 202098, "taker_buy_base": 144497.967, "taker_buy_quote": 20498558.95906 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 142.15, "high": 143.85, "low": 141.15, "close": 143.47, "volume": 456334.695, "close_time": 1751039999999, "quote_volume": 64978211.08121, "trades": 328959, "taker_buy_base": 213469.257, "taker_buy_quote": 30413380.66101 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 143.47, "high": 144.85, "low": 140.12, "close": 141.78, "volume": 525963.654, "close_time": 1751054399999, "quote_volume": 74968551.89787, "trades": 335181, "taker_buy_base": 257864.45, "taker_buy_quote": 36814210.65285 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 141.77, "high": 143.36, "low": 141.63, "close": 142.09, "volume": 397966.275, "close_time": 1751068799999, "quote_volume": 56762749.89105, "trades": 164915, "taker_buy_base": 240029.095, "taker_buy_quote": 34234789.48812 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 142.09, "high": 143.55, "low": 141.13, "close": 143.4, "volume": 295491.488, "close_time": 1751083199999, "quote_volume": 42038825.43328, "trades": 157213, "taker_buy_base": 190410.903, "taker_buy_quote": 27086785.77236 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 143.39, "high": 146.81, "low": 143.08, "close": 146.57, "volume": 417061.842, "close_time": 1751097599999, "quote_volume": 60358234.03097, "trades": 157666, "taker_buy_base": 254670.395, "taker_buy_quote": 36844955.35453 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 146.56, "high": 147.62, "low": 145.61, "close": 147.15, "volume": 673383.914, "close_time": 1751111999999, "quote_volume": 98939138.25354, "trades": 249403, "taker_buy_base": 337773.733, "taker_buy_quote": 49643798.35598 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 147.14, "high": 148.67, "low": 145.87, "close": 148.17, "volume": 356111.129, "close_time": 1751126399999, "quote_volume": 52359364.87107, "trades": 166447, "taker_buy_base": 164650.957, "taker_buy_quote": 24229801.46508 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 148.16, "high": 152.7, "low": 148.1, "close": 150.67, "volume": 729669.414, "close_time": 1751140799999, "quote_volume": 109634727.38993, "trades": 398132, "taker_buy_base": 389975.783, "taker_buy_quote": 58611502.49035 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 150.67, "high": 151.37, "low": 150.04, "close": 150.72, "volume": 186118.895, "close_time": 1751155199999, "quote_volume": 28043447.71175, "trades": 137371, "taker_buy_base": 103663.609, "taker_buy_quote": 15621861.92196 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 150.73, "high": 151.08, "low": 149.42, "close": 149.47, "volume": 321242.27, "close_time": 1751169599999, "quote_volume": 48237263.06572, "trades": 150522, "taker_buy_base": 184512.837, "taker_buy_quote": 27712518.17169 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 149.47, "high": 150.33, "low": 149.36, "close": 150.32, "volume": 168449.037, "close_time": 1751183999999, "quote_volume": 25235061.60551, "trades": 108470, "taker_buy_base": 94938.833, "taker_buy_quote": 14223376.32442 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 150.33, "high": 152.24, "low": 149.93, "close": 151.68, "volume": 318094.461, "close_time": 1751198399999, "quote_volume": 48103375.48613, "trades": 192022, "taker_buy_base": 162110.514, "taker_buy_quote": 24521182.8105 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 151.68, "high": 152.55, "low": 150.72, "close": 150.75, "volume": 353539.037, "close_time": 1751212799999, "quote_volume": 53580092.10392, "trades": 202572, "taker_buy_base": 166036.611, "taker_buy_quote": 25170434.75306 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 150.76, "high": 152.24, "low": 149.72, "close": 151.18, "volume": 291991.889, "close_time": 1751227199999, "quote_volume": 44083374.0488, "trades": 166281, "taker_buy_base": 108577.221, "taker_buy_quote": 16399481.74789 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 151.19, "high": 154.77, "low": 150.35, "close": 153.32, "volume": 696709.478, "close_time": 1751241599999, "quote_volume": 106695499.14073, "trades": 330875, "taker_buy_base": 353539.864, "taker_buy_quote": 54175470.25315 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 153.32, "high": 154.08, "low": 151.26, "close": 151.77, "volume": 451430.28, "close_time": 1751255999999, "quote_volume": 68874649.56259, "trades": 214265, "taker_buy_base": 200450.926, "taker_buy_quote": 30578879.9732 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 151.77, "high": 152.02, "low": 149.7, "close": 150.64, "volume": 349802.726, "close_time": 1751270399999, "quote_volume": 52781005.41414, "trades": 169615, "taker_buy_base": 168036.665, "taker_buy_quote": 25357618.35781 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 150.63, "high": 151.07, "low": 149.45, "close": 150.38, "volume": 307902.961, "close_time": 1751284799999, "quote_volume": 46276238.89002, "trades": 158297, "taker_buy_base": 136371.006, "taker_buy_quote": 20494112.25993 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 150.38, "high": 159.99, "low": 149.67, "close": 157.83, "volume": 1504747.342, "close_time": 1751299199999, "quote_volume": 233421681.7168, "trades": 706539, "taker_buy_base": 816233.174, "taker_buy_quote": 126626224.58471 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 157.83, "high": 158.46, "low": 155.32, "close": 157.77, "volume": 860505.414, "close_time": 1751313599999, "quote_volume": 135074089.61975, "trades": 451195, "taker_buy_base": 430634.466, "taker_buy_quote": 67602365.25595 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 157.77, "high": 157.8, "low": 154.5, "close": 154.81, "volume": 397001.612, "close_time": 1751327999999, "quote_volume": 61914994.17664, "trades": 221004, "taker_buy_base": 152096.384, "taker_buy_quote": 23723590.06288 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 154.82, "high": 155.64, "low": 153.17, "close": 153.94, "volume": 340192.158, "close_time": 1751342399999, "quote_volume": 52495046.88493, "trades": 203809, "taker_buy_base": 178674.295, "taker_buy_quote": 27577056.69163 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 153.93, "high": 153.93, "low": 148.82, "close": 150.07, "volume": 644254.074, "close_time": 1751356799999, "quote_volume": 97280456.68697, "trades": 262489, "taker_buy_base": 265390.959, "taker_buy_quote": 40045220.03722 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 150.06, "high": 150.07, "low": 148.14, "close": 148.84, "volume": 470324.364, "close_time": 1751371199999, "quote_volume": 70121666.03644, "trades": 232656, "taker_buy_base": 232202.439, "taker_buy_quote": 34620943.08275 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 148.85, "high": 149.29, "low": 146.24, "close": 147.22, "volume": 614792.649, "close_time": 1751385599999, "quote_volume": 90885177.41733, "trades": 387266, "taker_buy_base": 283131.556, "taker_buy_quote": 41871866.41669 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 147.22, "high": 148.45, "low": 145.33, "close": 145.46, "volume": 447403.103, "close_time": 1751399999999, "quote_volume": 65706668.25071, "trades": 281036, "taker_buy_base": 158124.244, "taker_buy_quote": 23222093.11432 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 145.46, "high": 147.02, "low": 144.85, "close": 146.88, "volume": 253895.826, "close_time": 1751414399999, "quote_volume": 37099487.48452, "trades": 162927, "taker_buy_base": 111373.465, "taker_buy_quote": 16288508.11912 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 146.87, "high": 149.25, "low": 145.85, "close": 148.87, "volume": 291945.51, "close_time": 1751428799999, "quote_volume": 43149011.04612, "trades": 176860, "taker_buy_base": 152815.414, "taker_buy_quote": 22595710.63183 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 148.86, "high": 149.92, "low": 148.32, "close": 149.09, "volume": 247056.613, "close_time": 1751443199999, "quote_volume": 36828022.15915, "trades": 168651, "taker_buy_base": 113420.415, "taker_buy_quote": 16910398.55157 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 149.1, "high": 149.99, "low": 148.39, "close": 148.62, "volume": 287353.961, "close_time": 1751457599999, "quote_volume": 42882112.20754, "trades": 158930, "taker_buy_base": 151955.07, "taker_buy_quote": 22679927.11151 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 148.61, "high": 151.58, "low": 147.12, "close": 151.31, "volume": 668722.473, "close_time": 1751471999999, "quote_volume": 100047777.31847, "trades": 387778, "taker_buy_base": 372548.26, "taker_buy_quote": 55770828.75475 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 151.31, "high": 153.64, "low": 150.33, "close": 153.02, "volume": 805466.996, "close_time": 1751486399999, "quote_volume": 122724549.50272, "trades": 528463, "taker_buy_base": 444477.05, "taker_buy_quote": 67746695.20943 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 153.02, "high": 154.47, "low": 151.97, "close": 152.27, "volume": 352028.726, "close_time": 1751500799999, "quote_volume": 53935385.35719, "trades": 227319, "taker_buy_base": 167820.149, "taker_buy_quote": 25726525.50489 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 152.28, "high": 154.02, "low": 151.77, "close": 153.42, "volume": 284069.238, "close_time": 1751515199999, "quote_volume": 43418484.46779, "trades": 211467, "taker_buy_base": 133657.096, "taker_buy_quote": 20434458.82476 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 153.41, "high": 155.95, "low": 153.22, "close": 155.61, "volume": 427649.297, "close_time": 1751529599999, "quote_volume": 66312575.51889, "trades": 244490, "taker_buy_base": 230457.628, "taker_buy_quote": 35731905.24608 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 155.61, "high": 156.35, "low": 154.13, "close": 154.53, "volume": 355566.232, "close_time": 1751543999999, "quote_volume": 55228982.0384, "trades": 220373, "taker_buy_base": 161992.233, "taker_buy_quote": 25164627.42597 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 154.53, "high": 155.26, "low": 149.86, "close": 150.18, "volume": 1053851.969, "close_time": 1751558399999, "quote_volume": 161142684.76867, "trades": 592290, "taker_buy_base": 524204.745, "taker_buy_quote": 80220380.58603 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 150.18, "high": 152.04, "low": 149.91, "close": 151.81, "volume": 331389.902, "close_time": 1751572799999, "quote_volume": 50068646.67886, "trades": 216730, "taker_buy_base": 169239.177, "taker_buy_quote": 25575406.41474 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 151.81, "high": 153.26, "low": 151.81, "close": 152.36, "volume": 233691.567, "close_time": 1751587199999, "quote_volume": 35685869.95948, "trades": 133851, "taker_buy_base": 123160.485, "taker_buy_quote": 18810517.50663 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 152.35, "high": 153.16, "low": 150.9, "close": 151.69, "volume": 219950.28, "close_time": 1751601599999, "quote_volume": 33454202.17317, "trades": 156977, "taker_buy_base": 92756.882, "taker_buy_quote": 14115568.97456 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 151.7, "high": 153.88, "low": 150.27, "close": 150.48, "volume": 442284.744, "close_time": 1751615999999, "quote_volume": 67245342.43678, "trades": 272683, "taker_buy_base": 174777.949, "taker_buy_quote": 26577761.73106 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 150.48, "high": 150.98, "low": 149.02, "close": 150.21, "volume": 336622.39, "close_time": 1751630399999, "quote_volume": 50567067.21875, "trades": 213553, "taker_buy_base": 164764.216, "taker_buy_quote": 24759688.11701 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 150.22, "high": 151.25, "low": 146.29, "close": 146.57, "volume": 618399.498, "close_time": 1751644799999, "quote_volume": 91715443.43624, "trades": 389371, "taker_buy_base": 275167.194, "taker_buy_quote": 40801300.37775 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 146.56, "high": 147.0, "low": 145.22, "close": 146.72, "volume": 427611.217, "close_time": 1751659199999, "quote_volume": 62496530.05332, "trades": 279796, "taker_buy_base": 256084.739, "taker_buy_quote": 37434535.69727 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 146.73, "high": 148.37, "low": 146.37, "close": 147.7, "volume": 263218.607, "close_time": 1751673599999, "quote_volume": 38822928.99111, "trades": 139512, "taker_buy_base": 147377.132, "taker_buy_quote": 21736753.22226 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 147.69, "high": 148.56, "low": 147.2, "close": 147.75, "volume": 162640.995, "close_time": 1751687999999, "quote_volume": 24080165.80682, "trades": 106275, "taker_buy_base": 87783.833, "taker_buy_quote": 13000326.15903 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 147.76, "high": 148.52, "low": 146.72, "close": 147.86, "volume": 231282.311, "close_time": 1751702399999, "quote_volume": 34163023.88104, "trades": 127914, "taker_buy_base": 97059.962, "taker_buy_quote": 14334053.46227 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 147.85, "high": 148.55, "low": 146.81, "close": 148.18, "volume": 216066.192, "close_time": 1751716799999, "quote_volume": 31912017.00795, "trades": 122067, "taker_buy_base": 93958.676, "taker_buy_quote": 13875265.48333 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 148.19, "high": 148.7, "low": 147.05, "close": 147.12, "volume": 186496.906, "close_time": 1751731199999, "quote_volume": 27583005.35811, "trades": 113139, "taker_buy_base": 89988.681, "taker_buy_quote": 13304829.5914 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 147.11, "high": 147.26, "low": 145.9, "close": 146.89, "volume": 261454.233, "close_time": 1751745599999, "quote_volume": 38321796.50742, "trades": 158684, "taker_buy_base": 138764.985, "taker_buy_quote": 20341389.23927 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 146.89, "high": 148.02, "low": 146.47, "close": 147.55, "volume": 116023.223, "close_time": 1751759999999, "quote_volume": 17092969.0882, "trades": 82379, "taker_buy_base": 61690.488, "taker_buy_quote": 9086698.76176 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 147.55, "high": 147.65, "low": 146.85, "close": 147.35, "volume": 132096.927, "close_time": 1751774399999, "quote_volume": 19446486.92525, "trades": 76208, "taker_buy_base": 66175.579, "taker_buy_quote": 9740837.76898 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 147.35, "high": 148.5, "low": 147.08, "close": 147.9, "volume": 191658.793, "close_time": 1751788799999, "quote_volume": 28321369.23228, "trades": 95188, "taker_buy_base": 121237.959, "taker_buy_quote": 17911611.15365 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 147.89, "high": 148.04, "low": 146.78, "close": 147.98, "volume": 147586.586, "close_time": 1751803199999, "quote_volume": 21750873.05412, "trades": 104671, "taker_buy_base": 78275.59, "taker_buy_quote": 11537805.57724 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 147.99, "high": 152.09, "low": 147.86, "close": 151.53, "volume": 978174.8, "close_time": 1751817599999, "quote_volume": 147368134.21555, "trades": 362109, "taker_buy_base": 480310.428, "taker_buy_quote": 72352626.83777 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 151.53, "high": 153.2, "low": 150.68, "close": 151.27, "volume": 643531.546, "close_time": 1751831999999, "quote_volume": 97837903.01358, "trades": 250753, "taker_buy_base": 344339.305, "taker_buy_quote": 52360710.30328 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 151.28, "high": 153.89, "low": 151.23, "close": 151.86, "volume": 393811.066, "close_time": 1751846399999, "quote_volume": 60029282.76035, "trades": 249396, "taker_buy_base": 232230.821, "taker_buy_quote": 35399974.51101 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 151.86, "high": 152.9, "low": 150.24, "close": 151.86, "volume": 261498.31, "close_time": 1751860799999, "quote_volume": 39611934.86317, "trades": 189898, "taker_buy_base": 137963.457, "taker_buy_quote": 20898888.4848 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 151.86, "high": 152.45, "low": 150.89, "close": 152.38, "volume": 252161.335, "close_time": 1751875199999, "quote_volume": 38260245.38339, "trades": 137494, "taker_buy_base": 155874.569, "taker_buy_quote": 23658746.26102 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 152.37, "high": 153.6, "low": 151.65, "close": 152.78, "volume": 263725.757, "close_time": 1751889599999, "quote_volume": 40247132.70267, "trades": 170035, "taker_buy_base": 138343.524, "taker_buy_quote": 21119690.88531 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 152.79, "high": 153.43, "low": 151.02, "close": 151.07, "volume": 420369.75, "close_time": 1751903999999, "quote_volume": 63930259.87088, "trades": 344111, "taker_buy_base": 185274.538, "taker_buy_quote": 28180309.86939 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 151.07, "high": 151.59, "low": 148.63, "close": 148.97, "volume": 561944.671, "close_time": 1751918399999, "quote_volume": 84330370.12191, "trades": 367442, "taker_buy_base": 267950.598, "taker_buy_quote": 40213768.63205 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 148.96, "high": 148.96, "low": 147.7, "close": 148.88, "volume": 415027.9, "close_time": 1751932799999, "quote_volume": 61574718.22028, "trades": 214418, "taker_buy_base": 196211.996, "taker_buy_quote": 29119255.23926 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 148.89, "high": 150.1, "low": 147.85, "close": 148.64, "volume": 291723.602, "close_time": 1751947199999, "quote_volume": 43433096.86603, "trades": 205505, "taker_buy_base": 157823.803, "taker_buy_quote": 23498330.29588 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 148.64, "high": 149.75, "low": 148.2, "close": 149.66, "volume": 195490.528, "close_time": 1751961599999, "quote_volume": 29140116.01936, "trades": 140024, "taker_buy_base": 105376.753, "taker_buy_quote": 15704183.20836 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 149.65, "high": 151.67, "low": 149.54, "close": 151.31, "volume": 485861.394, "close_time": 1751975999999, "quote_volume": 73245172.70522, "trades": 186189, "taker_buy_base": 195537.616, "taker_buy_quote": 29492916.29964 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 151.31, "high": 152.88, "low": 149.77, "close": 149.83, "volume": 606860.361, "close_time": 1751990399999, "quote_volume": 91981328.28943, "trades": 330692, "taker_buy_base": 253388.097, "taker_buy_quote": 38389584.58425 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 149.84, "high": 152.83, "low": 149.03, "close": 151.63, "volume": 610032.824, "close_time": 1752004799999, "quote_volume": 92222824.36911, "trades": 281422, "taker_buy_base": 306319.221, "taker_buy_quote": 46334301.69815 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 151.63, "high": 151.94, "low": 150.0, "close": 151.67, "volume": 522900.614, "close_time": 1752019199999, "quote_volume": 78841553.88526, "trades": 162916, "taker_buy_base": 304950.972, "taker_buy_quote": 45946755.30971 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 151.68, "high": 152.34, "low": 151.06, "close": 151.29, "volume": 203649.988, "close_time": 1752033599999, "quote_volume": 30877004.70384, "trades": 137347, "taker_buy_base": 88589.035, "taker_buy_quote": 13437144.27397 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 151.29, "high": 153.88, "low": 150.53, "close": 153.01, "volume": 568484.501, "close_time": 1752047999999, "quote_volume": 86709487.00901, "trades": 207115, "taker_buy_base": 305986.169, "taker_buy_quote": 46629393.51518 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 153.01, "high": 154.43, "low": 152.33, "close": 153.73, "volume": 301686.929, "close_time": 1752062399999, "quote_volume": 46192503.15651, "trades": 138998, "taker_buy_base": 133978.263, "taker_buy_quote": 20522606.59714 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 153.74, "high": 155.53, "low": 152.87, "close": 153.97, "volume": 744915.802, "close_time": 1752076799999, "quote_volume": 114777497.60606, "trades": 403051, "taker_buy_base": 367734.265, "taker_buy_quote": 56679430.61149 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 153.98, "high": 157.86, "low": 153.23, "close": 157.27, "volume": 623183.791, "close_time": 1752091199999, "quote_volume": 96844093.78337, "trades": 388977, "taker_buy_base": 330650.554, "taker_buy_quote": 51404336.35563 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 157.26, "high": 157.93, "low": 155.46, "close": 157.05, "volume": 465298.737, "close_time": 1752105599999, "quote_volume": 73017043.96631, "trades": 336009, "taker_buy_base": 231124.725, "taker_buy_quote": 36272244.33843 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 157.06, "high": 159.34, "low": 155.93, "close": 157.35, "volume": 337576.402, "close_time": 1752119999999, "quote_volume": 53193974.01615, "trades": 212011, "taker_buy_base": 183749.034, "taker_buy_quote": 28960270.26671 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 157.35, "high": 158.63, "low": 156.67, "close": 157.89, "volume": 307194.328, "close_time": 1752134399999, "quote_volume": 48417853.54256, "trades": 189280, "taker_buy_base": 155023.054, "taker_buy_quote": 24441270.78498 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 157.9, "high": 159.17, "low": 157.16, "close": 157.65, "volume": 242425.44, "close_time": 1752148799999, "quote_volume": 38333827.10658, "trades": 171272, "taker_buy_base": 119568.384, "taker_buy_quote": 18915269.39344 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 157.66, "high": 158.37, "low": 155.64, "close": 156.43, "volume": 522859.232, "close_time": 1752163199999, "quote_volume": 82075722.70935, "trades": 292298, "taker_buy_base": 262374.818, "taker_buy_quote": 41196685.96047 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 156.44, "high": 161.18, "low": 156.16, "close": 159.34, "volume": 1013216.636, "close_time": 1752177599999, "quote_volume": 161108674.7739, "trades": 532132, "taker_buy_base": 522953.715, "taker_buy_quote": 83149138.60023 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 159.34, "high": 165.43, "low": 159.23, "close": 164.34, "volume": 1005110.311, "close_time": 1752191999999, "quote_volume": 164175183.61794, "trades": 601922, "taker_buy_base": 528270.539, "taker_buy_quote": 86294128.88167 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 164.33, "high": 165.4, "low": 161.94, "close": 165.22, "volume": 518721.559, "close_time": 1752206399999, "quote_volume": 85120091.62131, "trades": 358925, "taker_buy_base": 263819.502, "taker_buy_quote": 43313075.58553 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 165.22, "high": 166.8, "low": 163.14, "close": 163.27, "volume": 756764.8, "close_time": 1752220799999, "quote_volume": 124755516.04488, "trades": 393041, "taker_buy_base": 373499.985, "taker_buy_quote": 61611335.4898 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 163.28, "high": 165.38, "low": 163.28, "close": 163.87, "volume": 412025.879, "close_time": 1752235199999, "quote_volume": 67709114.39986, "trades": 298904, "taker_buy_base": 203463.428, "taker_buy_quote": 33440317.19196 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 163.88, "high": 168.2, "low": 161.78, "close": 162.34, "volume": 1345966.159, "close_time": 1752249599999, "quote_volume": 222653914.01165, "trades": 796307, "taker_buy_base": 659396.017, "taker_buy_quote": 109208856.34495 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 162.34, "high": 165.03, "low": 161.27, "close": 164.58, "volume": 703844.235, "close_time": 1752263999999, "quote_volume": 114923280.19247, "trades": 468149, "taker_buy_base": 372121.805, "taker_buy_quote": 60782179.8362 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 164.58, "high": 164.83, "low": 159.54, "close": 162.93, "volume": 616857.081, "close_time": 1752278399999, "quote_volume": 99955000.16064, "trades": 432659, "taker_buy_base": 273811.066, "taker_buy_quote": 44427235.14948 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 162.92, "high": 163.9, "low": 161.78, "close": 163.45, "volume": 283317.854, "close_time": 1752292799999, "quote_volume": 46213283.81245, "trades": 198542, "taker_buy_base": 144268.213, "taker_buy_quote": 23544257.28924 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 163.46, "high": 163.84, "low": 162.03, "close": 163.22, "volume": 231949.412, "close_time": 1752307199999, "quote_volume": 37802331.43323, "trades": 177222, "taker_buy_base": 89739.887, "taker_buy_quote": 14634843.71153 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 163.21, "high": 163.43, "low": 161.41, "close": 161.62, "volume": 253373.539, "close_time": 1752321599999, "quote_volume": 41180741.158, "trades": 194660, "taker_buy_base": 104956.458, "taker_buy_quote": 17060921.77256 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 161.62, "high": 161.81, "low": 157.74, "close": 158.14, "volume": 826526.974, "close_time": 1752335999999, "quote_volume": 131857330.21039, "trades": 480246, "taker_buy_base": 376993.69, "taker_buy_quote": 60132551.66368 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 158.14, "high": 160.75, "low": 157.93, "close": 160.71, "volume": 289431.522, "close_time": 1752350399999, "quote_volume": 46202311.47214, "trades": 192375, "taker_buy_base": 164185.697, "taker_buy_quote": 26212218.63691 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 160.71, "high": 160.94, "low": 158.94, "close": 160.69, "volume": 158612.641, "close_time": 1752364799999, "quote_volume": 25391417.63167, "trades": 140495, "taker_buy_base": 77353.02, "taker_buy_quote": 12386340.69597 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 160.7, "high": 161.78, "low": 160.2, "close": 161.21, "volume": 206427.796, "close_time": 1752379199999, "quote_volume": 33265367.2468, "trades": 158281, "taker_buy_base": 105576.879, "taker_buy_quote": 17013167.7575 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 161.21, "high": 162.98, "low": 161.04, "close": 162.67, "volume": 240939.832, "close_time": 1752393599999, "quote_volume": 39014478.37036, "trades": 149765, "taker_buy_base": 116207.948, "taker_buy_quote": 18824622.9043 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 162.67, "high": 162.74, "low": 161.57, "close": 162.06, "volume": 169802.196, "close_time": 1752407999999, "quote_volume": 27528055.36328, "trades": 128928, "taker_buy_base": 81920.251, "taker_buy_quote": 13280422.42576 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 162.06, "high": 164.19, "low": 161.79, "close": 162.04, "volume": 460783.798, "close_time": 1752422399999, "quote_volume": 75069946.74029, "trades": 315737, "taker_buy_base": 219543.096, "taker_buy_quote": 35756366.83166 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 162.04, "high": 163.55, "low": 160.53, "close": 162.54, "volume": 423197.452, "close_time": 1752436799999, "quote_volume": 68675224.21326, "trades": 252842, "taker_buy_base": 240380.615, "taker_buy_quote": 38986669.95849 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 162.53, "high": 163.06, "low": 159.63, "close": 161.15, "volume": 428594.777, "close_time": 1752451199999, "quote_volume": 69011971.66688, "trades": 247356, "taker_buy_base": 211585.82, "taker_buy_quote": 34089143.02575 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 161.15, "high": 168.2, "low": 160.61, "close": 167.11, "volume": 844220.103, "close_time": 1752465599999, "quote_volume": 139370605.95428, "trades": 409306, "taker_buy_base": 444247.299, "taker_buy_quote": 73365385.50294 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 167.11, "high": 168.65, "low": 165.37, "close": 167.25, "volume": 845339.49, "close_time": 1752479999999, "quote_volume": 141216900.66668, "trades": 418568, "taker_buy_base": 386319.769, "taker_buy_quote": 64555619.30962 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 167.26, "high": 168.15, "low": 166.04, "close": 166.53, "volume": 513407.239, "close_time": 1752494399999, "quote_volume": 85792415.72488, "trades": 354178, "taker_buy_base": 240136.238, "taker_buy_quote": 40140517.95669 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 166.53, "high": 168.6, "low": 163.04, "close": 163.96, "volume": 821594.129, "close_time": 1752508799999, "quote_volume": 136739655.88274, "trades": 568308, "taker_buy_base": 372652.876, "taker_buy_quote": 62107175.63398 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 163.96, "high": 165.35, "low": 162.42, "close": 164.3, "volume": 537141.034, "close_time": 1752523199999, "quote_volume": 88181056.83747, "trades": 368852, "taker_buy_base": 281883.633, "taker_buy_quote": 46299465.19821 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 164.31, "high": 164.31, "low": 161.67, "close": 162.21, "volume": 412004.538, "close_time": 1752537599999, "quote_volume": 66964591.54089, "trades": 249181, "taker_buy_base": 238305.407, "taker_buy_quote": 38729965.99047 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 162.21, "high": 162.89, "low": 158.17, "close": 159.15, "volume": 700903.11, "close_time": 1752551999999, "quote_volume": 112332127.67914, "trades": 507357, "taker_buy_base": 256956.94, "taker_buy_quote": 41213119.73463 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 159.14, "high": 160.87, "low": 158.26, "close": 159.54, "volume": 376259.668, "close_time": 1752566399999, "quote_volume": 60209298.12251, "trades": 239153, "taker_buy_base": 178422.302, "taker_buy_quote": 28560598.78521 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 159.54, "high": 160.14, "low": 158.39, "close": 159.86, "volume": 359129.829, "close_time": 1752580799999, "quote_volume": 57246664.36988, "trades": 218631, "taker_buy_base": 157401.034, "taker_buy_quote": 25096171.9937 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 159.87, "high": 162.17, "low": 157.23, "close": 160.47, "volume": 939668.527, "close_time": 1752595199999, "quote_volume": 150356838.39174, "trades": 558066, "taker_buy_base": 431028.548, "taker_buy_quote": 68979155.54245 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 160.46, "high": 163.7, "low": 159.98, "close": 160.22, "volume": 818422.085, "close_time": 1752609599999, "quote_volume": 132612959.47259, "trades": 448697, "taker_buy_base": 366605.26, "taker_buy_quote": 59405520.62866 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 160.22, "high": 164.26, "low": 159.71, "close": 163.98, "volume": 470912.534, "close_time": 1752623999999, "quote_volume": 76315971.86367, "trades": 273169, "taker_buy_base": 284183.383, "taker_buy_quote": 46060567.22414 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 163.98, "high": 165.26, "low": 161.51, "close": 162.5, "volume": 491283.404, "close_time": 1752638399999, "quote_volume": 80325005.17008, "trades": 257900, "taker_buy_base": 296310.608, "taker_buy_quote": 48434694.8768 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 162.51, "high": 164.64, "low": 161.79, "close": 164.05, "volume": 303621.479, "close_time": 1752652799999, "quote_volume": 49619006.07005, "trades": 187083, "taker_buy_base": 137553.139, "taker_buy_quote": 22470200.00823 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 164.05, "high": 167.58, "low": 163.81, "close": 166.66, "volume": 775699.801, "close_time": 1752667199999, "quote_volume": 129060103.27366, "trades": 301555, "taker_buy_base": 366102.242, "taker_buy_quote": 60896881.35367 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 166.66, "high": 168.84, "low": 165.4, "close": 168.45, "volume": 1075941.567, "close_time": 1752681599999, "quote_volume": 179948916.30081, "trades": 576691, "taker_buy_base": 471544.722, "taker_buy_quote": 78908149.02974 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 168.45, "high": 174.7, "low": 168.4, "close": 174.16, "volume": 1541209.535, "close_time": 1752695999999, "quote_volume": 265734518.39053, "trades": 785213, "taker_buy_base": 793859.808, "taker_buy_quote": 136726416.67462 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 174.15, "high": 176.0, "low": 172.37, "close": 173.63, "volume": 832532.337, "close_time": 1752710399999, "quote_volume": 145237350.91522, "trades": 465763, "taker_buy_base": 399223.712, "taker_buy_quote": 69704695.69532 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 173.62, "high": 174.85, "low": 168.71, "close": 169.54, "volume": 769849.322, "close_time": 1752724799999, "quote_volume": 131916260.68417, "trades": 525823, "taker_buy_base": 365671.453, "taker_buy_quote": 62651735.51054 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 169.53, "high": 174.17, "low": 169.24, "close": 174.02, "volume": 552386.659, "close_time": 1752739199999, "quote_volume": 95162073.16451, "trades": 373741, "taker_buy_base": 326912.645, "taker_buy_quote": 56338811.86137 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 174.02, "high": 178.19, "low": 172.67, "close": 176.17, "volume": 808987.943, "close_time": 1752753599999, "quote_volume": 142321927.51033, "trades": 535496, "taker_buy_base": 471024.793, "taker_buy_quote": 82878718.18285 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 176.16, "high": 177.54, "low": 172.78, "close": 174.13, "volume": 855184.444, "close_time": 1752767999999, "quote_volume": 149599136.51996, "trades": 599003, "taker_buy_base": 416055.245, "taker_buy_quote": 72807738.15284 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 174.12, "high": 175.42, "low": 171.21, "close": 173.05, "volume": 620916.809, "close_time": 1752782399999, "quote_volume": 107698509.70416, "trades": 439291, "taker_buy_base": 310829.355, "taker_buy_quote": 53929111.28016 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 173.05, "high": 177.4, "low": 171.34, "close": 175.87, "volume": 884230.55, "close_time": 1752796799999, "quote_volume": 154739314.3843, "trades": 550905, "taker_buy_base": 474983.721, "taker_buy_quote": 83218521.76775 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 175.88, "high": 181.15, "low": 175.29, "close": 180.8, "volume": 991006.965, "close_time": 1752811199999, "quote_volume": 177847161.32813, "trades": 533484, "taker_buy_base": 555272.439, "taker_buy_quote": 99630631.31727 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 180.79, "high": 184.67, "low": 179.86, "close": 180.94, "volume": 1288132.836, "close_time": 1752825599999, "quote_volume": 235623478.35075, "trades": 620694, "taker_buy_base": 644128.694, "taker_buy_quote": 117842157.06142 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 180.93, "high": 181.97, "low": 177.1, "close": 178.46, "volume": 660085.162, "close_time": 1752839999999, "quote_volume": 118421409.91161, "trades": 427009, "taker_buy_base": 301048.178, "taker_buy_quote": 54001883.99578 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 178.45, "high": 182.02, "low": 174.86, "close": 177.02, "volume": 1101371.576, "close_time": 1752854399999, "quote_volume": 196616481.62673, "trades": 610369, "taker_buy_base": 503577.841, "taker_buy_quote": 90006326.16858 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 177.02, "high": 179.11, "low": 176.15, "close": 176.99, "volume": 511602.663, "close_time": 1752868799999, "quote_volume": 90975088.91321, "trades": 375239, "taker_buy_base": 265084.223, "taker_buy_quote": 47142661.38158 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 176.98, "high": 177.62, "low": 173.24, "close": 177.28, "volume": 639653.966, "close_time": 1752883199999, "quote_volume": 112409462.24437, "trades": 381183, "taker_buy_base": 355831.485, "taker_buy_quote": 62592968.69414 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 177.28, "high": 177.69, "low": 174.0, "close": 177.45, "volume": 354342.522, "close_time": 1752897599999, "quote_volume": 62534674.11001, "trades": 262442, "taker_buy_base": 167950.885, "taker_buy_quote": 29663618.72175 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 177.45, "high": 177.77, "low": 176.1, "close": 176.99, "volume": 291461.055, "close_time": 1752911999999, "quote_volume": 51636472.15423, "trades": 199280, "taker_buy_base": 143060.553, "taker_buy_quote": 25349984.75538 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 176.99, "high": 177.81, "low": 175.41, "close": 176.59, "volume": 226657.409, "close_time": 1752926399999, "quote_volume": 40048577.09235, "trades": 210660, "taker_buy_base": 111565.546, "taker_buy_quote": 19715730.86024 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 176.6, "high": 177.88, "low": 174.8, "close": 177.4, "volume": 472760.528, "close_time": 1752940799999, "quote_volume": 83513400.63501, "trades": 305274, "taker_buy_base": 228767.5, "taker_buy_quote": 40397628.57732 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 177.41, "high": 178.19, "low": 176.12, "close": 177.04, "volume": 248145.005, "close_time": 1752955199999, "quote_volume": 43980718.06777, "trades": 239604, "taker_buy_base": 123594.437, "taker_buy_quote": 21911042.11392 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 177.04, "high": 178.61, "low": 174.91, "close": 176.96, "volume": 465948.489, "close_time": 1752969599999, "quote_volume": 82226241.01113, "trades": 258254, "taker_buy_base": 261884.396, "taker_buy_quote": 46206249.0114 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 176.97, "high": 179.75, "low": 176.33, "close": 177.98, "volume": 729412.703, "close_time": 1752983999999, "quote_volume": 130276837.7794, "trades": 404096, "taker_buy_base": 350307.019, "taker_buy_quote": 62579743.9704 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 177.97, "high": 178.67, "low": 176.94, "close": 177.94, "volume": 258410.01, "close_time": 1752998399999, "quote_volume": 45952148.4605, "trades": 192005, "taker_buy_base": 125494.386, "taker_buy_quote": 22319963.86251 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 177.95, "high": 181.51, "low": 177.95, "close": 180.44, "volume": 484114.255, "close_time": 1753012799999, "quote_volume": 87163867.6477, "trades": 323487, "taker_buy_base": 266876.799, "taker_buy_quote": 48054295.00876 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 180.44, "high": 183.17, "low": 179.96, "close": 181.96, "volume": 814946.359, "close_time": 1753027199999, "quote_volume": 148039123.45094, "trades": 424019, "taker_buy_base": 443877.656, "taker_buy_quote": 80656886.27311 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 181.97, "high": 183.66, "low": 180.25, "close": 181.99, "volume": 762318.509, "close_time": 1753041599999, "quote_volume": 138593183.3169, "trades": 502766, "taker_buy_base": 404674.421, "taker_buy_quote": 73599401.01615 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 182.0, "high": 182.39, "low": 177.8, "close": 181.43, "volume": 645653.079, "close_time": 1753055999999, "quote_volume": 116352093.24536, "trades": 468728, "taker_buy_base": 297932.341, "taker_buy_quote": 53700258.01946 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 181.44, "high": 187.04, "low": 178.25, "close": 186.71, "volume": 938605.848, "close_time": 1753070399999, "quote_volume": 171998218.73117, "trades": 580248, "taker_buy_base": 515467.334, "taker_buy_quote": 94511066.97259 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 186.71, "high": 191.08, "low": 185.06, "close": 190.07, "volume": 895269.545, "close_time": 1753084799999, "quote_volume": 168492808.39455, "trades": 513200, "taker_buy_base": 501015.437, "taker_buy_quote": 94286034.52668 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 190.06, "high": 192.99, "low": 189.69, "close": 191.4, "volume": 1168585.825, "close_time": 1753099199999, "quote_volume": 223524242.00096, "trades": 644752, "taker_buy_base": 510488.015, "taker_buy_quote": 97642142.0238 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 191.39, "high": 199.28, "low": 190.22, "close": 196.79, "volume": 1643494.924, "close_time": 1753113599999, "quote_volume": 320335385.33343, "trades": 906954, "taker_buy_base": 877459.947, "taker_buy_quote": 171105275.9368 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 196.79, "high": 197.25, "low": 193.01, "close": 194.63, "volume": 1305545.557, "close_time": 1753127999999, "quote_volume": 254557057.3177, "trades": 813286, "taker_buy_base": 717050.798, "taker_buy_quote": 139856482.04119 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 194.64, "high": 197.78, "low": 193.64, "close": 195.72, "volume": 544405.48, "close_time": 1753142399999, "quote_volume": 106581290.67793, "trades": 406567, "taker_buy_base": 312658.32, "taker_buy_quote": 61217255.57898 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 195.72, "high": 204.67, "low": 193.75, "close": 200.09, "volume": 2435412.987, "close_time": 1753156799999, "quote_volume": 487591984.04898, "trades": 1338600, "taker_buy_base": 1321572.106, "taker_buy_quote": 264786567.7009 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 200.08, "high": 201.32, "low": 194.1, "close": 198.1, "volume": 1542930.55, "close_time": 1753171199999, "quote_volume": 305430669.71253, "trades": 943198, "taker_buy_base": 778932.418, "taker_buy_quote": 154302770.44209 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 198.1, "high": 200.15, "low": 194.05, "close": 199.91, "volume": 1047292.012, "close_time": 1753185599999, "quote_volume": 206494408.71962, "trades": 673856, "taker_buy_base": 462421.334, "taker_buy_quote": 91217405.1452 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 199.91, "high": 204.99, "low": 196.95, "close": 201.83, "volume": 1916439.915, "close_time": 1753199999999, "quote_volume": 386147886.77457, "trades": 1088173, "taker_buy_base": 984519.837, "taker_buy_quote": 198463676.25597 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 201.82, "high": 204.24, "low": 198.39, "close": 198.92, "volume": 1020851.727, "close_time": 1753214399999, "quote_volume": 206334368.63897, "trades": 809470, "taker_buy_base": 503709.835, "taker_buy_quote": 101875829.44986 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 198.91, "high": 206.3, "low": 198.39, "close": 205.7, "volume": 672699.982, "close_time": 1753228799999, "quote_volume": 136386759.26686, "trades": 364786, "taker_buy_base": 384653.603, "taker_buy_quote": 78009675.90606 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 205.7, "high": 205.75, "low": 200.99, "close": 201.39, "volume": 641791.745, "close_time": 1753243199999, "quote_volume": 130479672.30446, "trades": 396342, "taker_buy_base": 272193.389, "taker_buy_quote": 55356165.27462 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 201.4, "high": 202.26, "low": 198.88, "close": 199.46, "volume": 446529.365, "close_time": 1753257599999, "quote_volume": 89667094.63371, "trades": 344873, "taker_buy_base": 175321.91, "taker_buy_quote": 35236383.8395 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 199.47, "high": 200.0, "low": 195.86, "close": 197.42, "volume": 573102.72, "close_time": 1753271999999, "quote_volume": 113378229.8766, "trades": 372120, "taker_buy_base": 239166.228, "taker_buy_quote": 47323157.70888 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 197.41, "high": 197.57, "low": 187.61, "close": 192.72, "volume": 1924581.79, "close_time": 1753286399999, "quote_volume": 368650336.511, "trades": 1061237, "taker_buy_base": 834845.712, "taker_buy_quote": 159836581.84329 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 192.72, "high": 192.75, "low": 186.01, "close": 188.08, "volume": 1017136.74, "close_time": 1753300799999, "quote_volume": 192191750.41033, "trades": 716155, "taker_buy_base": 451908.576, "taker_buy_quote": 85377555.13249 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 188.09, "high": 190.04, "low": 183.97, "close": 189.4, "volume": 944995.139, "close_time": 1753315199999, "quote_volume": 176615124.7253, "trades": 621123, "taker_buy_base": 464295.926, "taker_buy_quote": 86845514.5481 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 189.4, "high": 191.87, "low": 188.48, "close": 189.85, "volume": 505356.649, "close_time": 1753329599999, "quote_volume": 96306557.73485, "trades": 332283, "taker_buy_base": 253755.077, "taker_buy_quote": 48379717.5893 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 189.85, "high": 190.12, "low": 179.21, "close": 184.21, "volume": 1272610.88, "close_time": 1753343999999, "quote_volume": 233474996.44708, "trades": 840601, "taker_buy_base": 553981.966, "taker_buy_quote": 101643210.53296 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 184.2, "high": 186.92, "low": 182.92, "close": 186.4, "volume": 679593.958, "close_time": 1753358399999, "quote_volume": 125899799.1415, "trades": 494937, "taker_buy_base": 350459.543, "taker_buy_quote": 64956695.68757 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 186.41, "high": 191.76, "low": 183.36, "close": 188.53, "volume": 1133457.461, "close_time": 1753372799999, "quote_volume": 212720335.25306, "trades": 796578, "taker_buy_base": 565426.477, "taker_buy_quote": 106167538.25187 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 188.54, "high": 190.04, "low": 184.85, "close": 187.99, "volume": 821896.496, "close_time": 1753387199999, "quote_volume": 154408315.58327, "trades": 610463, "taker_buy_base": 412508.391, "taker_buy_quote": 77550274.46335 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 187.99, "high": 189.06, "low": 182.01, "close": 182.87, "volume": 804149.427, "close_time": 1753401599999, "quote_volume": 148692030.02837, "trades": 445638, "taker_buy_base": 304578.639, "taker_buy_quote": 56359997.61875 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 182.88, "high": 183.54, "low": 175.63, "close": 177.71, "volume": 1090465.703, "close_time": 1753415999999, "quote_volume": 196378210.06035, "trades": 722854, "taker_buy_base": 497379.569, "taker_buy_quote": 89647484.24007 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 177.72, "high": 179.78, "low": 175.91, "close": 177.51, "volume": 749156.28, "close_time": 1753430399999, "quote_volume": 133313508.75308, "trades": 541929, "taker_buy_base": 416706.566, "taker_buy_quote": 74167386.39775 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 177.51, "high": 182.08, "low": 176.86, "close": 181.12, "volume": 818502.62, "close_time": 1753444799999, "quote_volume": 147129519.75623, "trades": 598026, "taker_buy_base": 423416.388, "taker_buy_quote": 76122002.6336 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 181.12, "high": 181.89, "low": 176.24, "close": 178.2, "volume": 796177.263, "close_time": 1753459199999, "quote_volume": 142352839.673, "trades": 672781, "taker_buy_base": 377741.153, "taker_buy_quote": 67566127.00535 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 178.19, "high": 182.84, "low": 177.47, "close": 182.17, "volume": 618370.939, "close_time": 1753473599999, "quote_volume": 111690232.89834, "trades": 430955, "taker_buy_base": 319839.011, "taker_buy_quote": 57739281.76917 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 182.16, "high": 186.85, "low": 182.08, "close": 186.76, "volume": 408637.635, "close_time": 1753487999999, "quote_volume": 75545069.15709, "trades": 250711, "taker_buy_base": 217124.673, "taker_buy_quote": 40132076.45554 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 186.75, "high": 186.93, "low": 184.48, "close": 185.97, "volume": 351534.604, "close_time": 1753502399999, "quote_volume": 65345162.52571, "trades": 208321, "taker_buy_base": 179131.057, "taker_buy_quote": 33303393.38992 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 185.97, "high": 187.14, "low": 185.63, "close": 186.43, "volume": 210088.884, "close_time": 1753516799999, "quote_volume": 39141485.7879, "trades": 148975, "taker_buy_base": 92702.601, "taker_buy_quote": 17276417.68545 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 186.43, "high": 189.78, "low": 186.42, "close": 187.74, "volume": 426910.756, "close_time": 1753531199999, "quote_volume": 80375654.40092, "trades": 258182, "taker_buy_base": 228196.366, "taker_buy_quote": 42968975.52295 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 187.75, "high": 188.48, "low": 186.05, "close": 187.52, "volume": 307043.382, "close_time": 1753545599999, "quote_volume": 57524213.54725, "trades": 217757, "taker_buy_base": 146591.502, "taker_buy_quote": 27477957.54187 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 187.53, "high": 187.8, "low": 185.06, "close": 186.45, "volume": 232333.333, "close_time": 1753559999999, "quote_volume": 43284384.57278, "trades": 190124, "taker_buy_base": 100292.203, "taker_buy_quote": 18688100.33414 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 186.44, "high": 186.76, "low": 184.29, "close": 184.88, "volume": 245542.916, "close_time": 1753574399999, "quote_volume": 45564948.79736, "trades": 174237, "taker_buy_base": 82348.357, "taker_buy_quote": 15289036.1252 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 184.89, "high": 187.59, "low": 184.53, "close": 187.19, "volume": 210948.8, "close_time": 1753588799999, "quote_volume": 39308278.69342, "trades": 156065, "taker_buy_base": 104872.537, "taker_buy_quote": 19536386.76772 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 187.19, "high": 188.33, "low": 186.62, "close": 187.22, "volume": 230105.751, "close_time": 1753603199999, "quote_volume": 43140235.02812, "trades": 175924, "taker_buy_base": 112243.18, "taker_buy_quote": 21045851.19925 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 187.22, "high": 188.57, "low": 186.18, "close": 187.01, "volume": 268813.946, "close_time": 1753617599999, "quote_volume": 50370370.18253, "trades": 194114, "taker_buy_base": 124083.461, "taker_buy_quote": 23258118.02478 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 187.02, "high": 187.34, "low": 184.9, "close": 186.47, "volume": 381338.1, "close_time": 1753631999999, "quote_volume": 70959976.84012, "trades": 306510, "taker_buy_base": 193279.603, "taker_buy_quote": 35966750.41406 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 186.48, "high": 189.76, "low": 185.95, "close": 186.92, "volume": 648131.865, "close_time": 1753646399999, "quote_volume": 121808812.7112, "trades": 448221, "taker_buy_base": 330335.941, "taker_buy_quote": 62093399.17195 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 186.92, "high": 190.7, "low": 186.44, "close": 188.64, "volume": 493721.671, "close_time": 1753660799999, "quote_volume": 93032879.94992, "trades": 338384, "taker_buy_base": 271397.136, "taker_buy_quote": 51126220.04976 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 188.64, "high": 193.82, "low": 187.66, "close": 193.35, "volume": 644448.782, "close_time": 1753675199999, "quote_volume": 122937814.07604, "trades": 512238, "taker_buy_base": 334945.658, "taker_buy_quote": 63928090.53337 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 193.34, "high": 195.26, "low": 191.64, "close": 192.37, "volume": 661554.847, "close_time": 1753689599999, "quote_volume": 127954595.46862, "trades": 396298, "taker_buy_base": 306935.005, "taker_buy_quote": 59390841.87691 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 192.36, "high": 193.36, "low": 190.63, "close": 192.0, "volume": 362433.148, "close_time": 1753703999999, "quote_volume": 69660019.77526, "trades": 298173, "taker_buy_base": 173261.528, "taker_buy_quote": 33311427.94029 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 192.0, "high": 193.52, "low": 186.55, "close": 187.18, "volume": 1015953.296, "close_time": 1753718399999, "quote_volume": 192508145.11646, "trades": 663159, "taker_buy_base": 445327.834, "taker_buy_quote": 84384812.69587 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 187.18, "high": 187.99, "low": 183.45, "close": 185.26, "volume": 825859.995, "close_time": 1753732799999, "quote_volume": 153334661.44231, "trades": 535246, "taker_buy_base": 363120.711, "taker_buy_quote": 67411075.48066 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 185.25, "high": 185.53, "low": 182.16, "close": 183.11, "volume": 557622.059, "close_time": 1753747199999, "quote_volume": 102477843.75769, "trades": 383625, "taker_buy_base": 244009.153, "taker_buy_quote": 44851554.45007 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 183.1, "high": 184.72, "low": 180.67, "close": 184.33, "volume": 592652.608, "close_time": 1753761599999, "quote_volume": 108370613.53189, "trades": 412532, "taker_buy_base": 271004.169, "taker_buy_quote": 49623214.62336 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 184.34, "high": 186.68, "low": 183.21, "close": 186.05, "volume": 365000.509, "close_time": 1753775999999, "quote_volume": 67506654.60861, "trades": 252856, "taker_buy_base": 193732.339, "taker_buy_quote": 35853764.81495 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 186.04, "high": 186.51, "low": 182.24, "close": 182.93, "volume": 307758.3, "close_time": 1753790399999, "quote_volume": 56654738.55682, "trades": 279493, "taker_buy_base": 133878.51, "taker_buy_quote": 24665566.13699 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 182.93, "high": 184.99, "low": 179.23, "close": 180.81, "volume": 610963.148, "close_time": 1753804799999, "quote_volume": 110932961.84307, "trades": 583183, "taker_buy_base": 242221.03, "taker_buy_quote": 44052019.72592 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 180.81, "high": 182.37, "low": 178.3, "close": 181.11, "volume": 379320.935, "close_time": 1753819199999, "quote_volume": 68450045.53605, "trades": 377211, "taker_buy_base": 176466.713, "taker_buy_quote": 31840082.05813 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 181.11, "high": 182.0, "low": 179.3, "close": 181.48, "volume": 286216.536, "close_time": 1753833599999, "quote_volume": 51681636.63462, "trades": 254242, "taker_buy_base": 129742.604, "taker_buy_quote": 23428182.93743 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 181.47, "high": 182.37, "low": 178.81, "close": 181.69, "volume": 343986.519, "close_time": 1753847999999, "quote_volume": 62218306.43014, "trades": 279289, "taker_buy_base": 171309.776, "taker_buy_quote": 30972507.0484 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 181.69, "high": 182.56, "low": 179.34, "close": 180.83, "volume": 243801.365, "close_time": 1753862399999, "quote_volume": 44161743.08229, "trades": 251651, "taker_buy_base": 89789.212, "taker_buy_quote": 16263809.03934 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 180.83, "high": 181.49, "low": 176.42, "close": 177.3, "volume": 562755.281, "close_time": 1753876799999, "quote_volume": 100500709.96015, "trades": 412354, "taker_buy_base": 229503.881, "taker_buy_quote": 41003463.4686 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 177.29, "high": 180.59, "low": 176.65, "close": 179.18, "volume": 689632.126, "close_time": 1753891199999, "quote_volume": 123002824.91617, "trades": 544910, "taker_buy_base": 334666.435, "taker_buy_quote": 59722176.61333 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 179.17, "high": 180.15, "low": 170.29, "close": 176.12, "volume": 1115046.789, "close_time": 1753905599999, "quote_volume": 195730731.10182, "trades": 714354, "taker_buy_base": 490341.898, "taker_buy_quote": 85934816.35612 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 176.12, "high": 178.09, "low": 174.76, "close": 177.77, "volume": 342028.107, "close_time": 1753919999999, "quote_volume": 60368767.09606, "trades": 299923, "taker_buy_base": 194371.837, "taker_buy_quote": 34315370.16018 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 177.77, "high": 180.55, "low": 177.62, "close": 180.31, "volume": 287253.066, "close_time": 1753934399999, "quote_volume": 51539711.4098, "trades": 212001, "taker_buy_base": 151116.656, "taker_buy_quote": 27116385.77528 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 180.31, "high": 181.62, "low": 179.81, "close": 181.24, "volume": 314782.379, "close_time": 1753948799999, "quote_volume": 56894691.65752, "trades": 147961, "taker_buy_base": 139206.325, "taker_buy_quote": 25164726.99768 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 181.24, "high": 182.7, "low": 180.24, "close": 180.74, "volume": 283519.115, "close_time": 1753963199999, "quote_volume": 51492750.91278, "trades": 162646, "taker_buy_base": 142018.399, "taker_buy_quote": 25805352.48929 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 180.75, "high": 180.89, "low": 175.25, "close": 177.35, "volume": 679543.021, "close_time": 1753977599999, "quote_volume": 120507689.49431, "trades": 503512, "taker_buy_base": 332723.497, "taker_buy_quote": 58993159.66343 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 177.34, "high": 179.77, "low": 174.75, "close": 175.32, "volume": 538100.344, "close_time": 1753991999999, "quote_volume": 95337319.53129, "trades": 470897, "taker_buy_base": 262233.913, "taker_buy_quote": 46453311.21767 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 175.31, "high": 175.74, "low": 171.44, "close": 172.22, "volume": 521643.858, "close_time": 1754006399999, "quote_volume": 90633237.69576, "trades": 430327, "taker_buy_base": 249898.861, "taker_buy_quote": 43454135.63532 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 172.22, "high": 172.26, "low": 167.42, "close": 171.14, "volume": 1030707.548, "close_time": 1754020799999, "quote_volume": 175518495.98845, "trades": 620351, "taker_buy_base": 446601.889, "taker_buy_quote": 76036113.36063 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 171.14, "high": 171.14, "low": 167.96, "close": 169.4, "volume": 449244.623, "close_time": 1754035199999, "quote_volume": 76018063.4955, "trades": 453107, "taker_buy_base": 215681.959, "taker_buy_quote": 36494223.99994 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 169.41, "high": 169.41, "low": 166.19, "close": 169.2, "volume": 539365.528, "close_time": 1754049599999, "quote_volume": 90575940.06821, "trades": 451451, "taker_buy_base": 259249.86, "taker_buy_quote": 43548188.98151 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 169.19, "high": 170.35, "low": 164.58, "close": 168.57, "volume": 774051.491, "close_time": 1754063999999, "quote_volume": 129910976.36108, "trades": 708913, "taker_buy_base": 367722.057, "taker_buy_quote": 61781146.55739 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 168.56, "high": 169.75, "low": 165.1, "close": 166.47, "volume": 634786.471, "close_time": 1754078399999, "quote_volume": 105914399.10911, "trades": 507145, "taker_buy_base": 269640.877, "taker_buy_quote": 45015695.28614 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 166.47, "high": 166.82, "low": 159.2, "close": 162.71, "volume": 889373.654, "close_time": 1754092799999, "quote_volume": 144292371.84884, "trades": 607335, "taker_buy_base": 454826.137, "taker_buy_quote": 73838454.67217 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 162.71, "high": 165.02, "low": 162.56, "close": 164.36, "volume": 237465.758, "close_time": 1754107199999, "quote_volume": 38961824.919, "trades": 201988, "taker_buy_base": 117853.08, "taker_buy_quote": 19340531.64412 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 164.37, "high": 165.3, "low": 161.82, "close": 164.43, "volume": 251898.353, "close_time": 1754121599999, "quote_volume": 41201185.00703, "trades": 220537, "taker_buy_base": 122816.926, "taker_buy_quote": 20091901.9875 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 164.44, "high": 165.13, "low": 162.22, "close": 164.51, "volume": 222570.066, "close_time": 1754135999999, "quote_volume": 36446449.92111, "trades": 184348, "taker_buy_base": 113110.711, "taker_buy_quote": 18530977.28385 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 164.5, "high": 164.94, "low": 161.03, "close": 161.5, "volume": 262590.495, "close_time": 1754150399999, "quote_volume": 42843363.32073, "trades": 219162, "taker_buy_base": 123293.492, "taker_buy_quote": 20127734.57043 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 161.51, "high": 162.2, "low": 155.83, "close": 157.44, "volume": 847412.892, "close_time": 1754164799999, "quote_volume": 134435754.08981, "trades": 473900, "taker_buy_base": 375388.103, "taker_buy_quote": 59563307.73762 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 157.45, "high": 159.81, "low": 157.04, "close": 158.48, "volume": 386237.511, "close_time": 1754179199999, "quote_volume": 61224431.58002, "trades": 337753, "taker_buy_base": 201343.291, "taker_buy_quote": 31920138.84234 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 158.49, "high": 161.07, "low": 156.28, "close": 160.86, "volume": 344099.038, "close_time": 1754193599999, "quote_volume": 54829454.02551, "trades": 282904, "taker_buy_base": 193532.002, "taker_buy_quote": 30877896.71181 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 160.86, "high": 161.59, "low": 160.03, "close": 161.37, "volume": 225275.137, "close_time": 1754207999999, "quote_volume": 36201516.21103, "trades": 105171, "taker_buy_base": 122890.163, "taker_buy_quote": 19748767.32884 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 161.37, "high": 162.9, "low": 160.68, "close": 161.47, "volume": 286152.309, "close_time": 1754222399999, "quote_volume": 46278413.19512, "trades": 120974, "taker_buy_base": 154164.678, "taker_buy_quote": 24933067.2918 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 161.47, "high": 162.35, "low": 160.37, "close": 162.11, "volume": 376515.511, "close_time": 1754236799999, "quote_volume": 60735135.91096, "trades": 201052, "taker_buy_base": 156539.971, "taker_buy_quote": 25256669.03152 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 162.1, "high": 162.75, "low": 161.12, "close": 161.65, "volume": 535750.889, "close_time": 1754251199999, "quote_volume": 86727351.15481, "trades": 174111, "taker_buy_base": 277361.46, "taker_buy_quote": 44896493.8575 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 161.64, "high": 163.14, "low": 160.75, "close": 161.97, "volume": 530116.427, "close_time": 1754265599999, "quote_volume": 85724495.33321, "trades": 196863, "taker_buy_base": 273094.875, "taker_buy_quote": 44160193.3937 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 161.98, "high": 164.98, "low": 161.42, "close": 162.98, "volume": 406904.188, "close_time": 1754279999999, "quote_volume": 66538990.35102, "trades": 246281, "taker_buy_base": 242986.786, "taker_buy_quote": 39742846.74211 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 162.98, "high": 163.41, "low": 161.26, "close": 163.03, "volume": 283658.722, "close_time": 1754294399999, "quote_volume": 46043595.45833, "trades": 190121, "taker_buy_base": 128991.683, "taker_buy_quote": 20942866.15166 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 163.04, "high": 164.08, "low": 161.64, "close": 162.38, "volume": 375487.921, "close_time": 1754308799999, "quote_volume": 61174560.0628, "trades": 265245, "taker_buy_base": 174556.201, "taker_buy_quote": 28444412.61251 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 162.39, "high": 166.91, "low": 162.14, "close": 165.49, "volume": 677494.665, "close_time": 1754323199999, "quote_volume": 111836269.8604, "trades": 481018, "taker_buy_base": 327180.74, "taker_buy_quote": 54035255.42616 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 165.49, "high": 169.8, "low": 165.0, "close": 165.65, "volume": 540242.329, "close_time": 1754337599999, "quote_volume": 90546573.5903, "trades": 416550, "taker_buy_base": 286948.011, "taker_buy_quote": 48132239.93552 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 165.64, "high": 169.78, "low": 165.3, "close": 169.55, "volume": 405166.333, "close_time": 1754351999999, "quote_volume": 68126455.06473, "trades": 306670, "taker_buy_base": 239062.055, "taker_buy_quote": 40191368.57185 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 169.55, "high": 169.97, "low": 167.57, "close": 167.92, "volume": 280719.371, "close_time": 1754366399999, "quote_volume": 47370295.11341, "trades": 229138, "taker_buy_base": 134687.127, "taker_buy_quote": 22731735.08015 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 167.92, "high": 169.28, "low": 165.78, "close": 166.22, "volume": 320599.334, "close_time": 1754380799999, "quote_volume": 53697930.04498, "trades": 203155, "taker_buy_base": 169977.798, "taker_buy_quote": 28488299.03651 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 166.21, "high": 171.73, "low": 165.66, "close": 170.89, "volume": 401901.212, "close_time": 1754395199999, "quote_volume": 68017472.55509, "trades": 281387, "taker_buy_base": 232404.786, "taker_buy_quote": 39333112.70908 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 170.89, "high": 171.04, "low": 162.9, "close": 163.78, "volume": 907980.606, "close_time": 1754409599999, "quote_volume": 150673262.59118, "trades": 754970, "taker_buy_base": 394035.484, "taker_buy_quote": 65404014.05694 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 163.77, "high": 164.94, "low": 162.28, "close": 162.76, "volume": 432796.162, "close_time": 1754423999999, "quote_volume": 70918992.32552, "trades": 399496, "taker_buy_base": 179356.009, "taker_buy_quote": 29393056.63111 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 162.76, "high": 164.54, "low": 161.3, "close": 164.09, "volume": 210961.324, "close_time": 1754438399999, "quote_volume": 34405089.2767, "trades": 242633, "taker_buy_base": 104299.993, "taker_buy_quote": 17014256.59411 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 164.09, "high": 164.17, "low": 161.13, "close": 161.86, "volume": 204645.359, "close_time": 1754452799999, "quote_volume": 33264573.29877, "trades": 255184, "taker_buy_base": 81446.58, "taker_buy_quote": 13243571.81235 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 161.86, "high": 164.79, "low": 161.25, "close": 164.25, "volume": 216024.256, "close_time": 1754467199999, "quote_volume": 35340302.07624, "trades": 216943, "taker_buy_base": 115008.781, "taker_buy_quote": 18814699.87589 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 164.26, "high": 164.64, "low": 162.72, "close": 164.2, "volume": 252055.091, "close_time": 1754481599999, "quote_volume": 41255362.79754, "trades": 216468, "taker_buy_base": 113850.31, "taker_buy_quote": 18631722.61204 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 164.2, "high": 169.42, "low": 162.65, "close": 169.04, "volume": 602980.618, "close_time": 1754495999999, "quote_volume": 100132270.09505, "trades": 513957, "taker_buy_base": 329151.511, "taker_buy_quote": 54719442.78368 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 169.05, "high": 169.93, "low": 167.18, "close": 168.82, "volume": 360608.53, "close_time": 1754510399999, "quote_volume": 60787159.26788, "trades": 300138, "taker_buy_base": 181443.942, "taker_buy_quote": 30590051.02843 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 168.82, "high": 168.85, "low": 167.32, "close": 168.09, "volume": 161177.575, "close_time": 1754524799999, "quote_volume": 27099935.52242, "trades": 129919, "taker_buy_base": 71996.717, "taker_buy_quote": 12105575.60083 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 168.1, "high": 169.0, "low": 166.7, "close": 166.89, "volume": 199853.998, "close_time": 1754539199999, "quote_volume": 33533113.31484, "trades": 168568, "taker_buy_base": 93464.51, "taker_buy_quote": 15689073.8787 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 166.9, "high": 170.45, "low": 166.76, "close": 169.99, "volume": 366454.602, "close_time": 1754553599999, "quote_volume": 61875981.19712, "trades": 201936, "taker_buy_base": 243422.133, "taker_buy_quote": 41102703.15037 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 169.99, "high": 173.49, "low": 169.06, "close": 172.82, "volume": 686547.098, "close_time": 1754567999999, "quote_volume": 117980159.67137, "trades": 382714, "taker_buy_base": 380422.984, "taker_buy_quote": 65383018.95862 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 172.83, "high": 173.18, "low": 169.7, "close": 170.49, "volume": 728069.885, "close_time": 1754582399999, "quote_volume": 124882889.16388, "trades": 397614, "taker_buy_base": 330893.098, "taker_buy_quote": 56745657.34084 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 170.48, "high": 171.94, "low": 167.0, "close": 171.75, "volume": 486405.746, "close_time": 1754596799999, "quote_volume": 82358651.40052, "trades": 348089, "taker_buy_base": 229934.431, "taker_buy_quote": 38972758.44505 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 171.76, "high": 175.51, "low": 171.52, "close": 175.36, "volume": 547331.666, "close_time": 1754611199999, "quote_volume": 95082132.98992, "trades": 330032, "taker_buy_base": 316634.698, "taker_buy_quote": 54997925.42533 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 175.37, "high": 175.92, "low": 173.43, "close": 174.71, "volume": 734440.62, "close_time": 1754625599999, "quote_volume": 128166022.72949, "trades": 550804, "taker_buy_base": 365062.161, "taker_buy_quote": 63715802.25301 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 174.71, "high": 177.87, "low": 173.88, "close": 177.14, "volume": 447839.862, "close_time": 1754639999999, "quote_volume": 78625058.73667, "trades": 243989, "taker_buy_base": 270393.216, "taker_buy_quote": 47495978.23619 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 177.13, "high": 177.95, "low": 174.88, "close": 177.65, "volume": 516005.681, "close_time": 1754654399999, "quote_volume": 91051510.5766, "trades": 286521, "taker_buy_base": 268122.998, "taker_buy_quote": 47350522.29919 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 177.65, "high": 179.14, "low": 174.21, "close": 175.23, "volume": 925795.327, "close_time": 1754668799999, "quote_volume": 163534262.05916, "trades": 604847, "taker_buy_base": 477836.437, "taker_buy_quote": 84484229.38493 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 175.23, "high": 179.66, "low": 175.01, "close": 178.47, "volume": 810991.136, "close_time": 1754683199999, "quote_volume": 144082500.6073, "trades": 451450, "taker_buy_base": 399171.558, "taker_buy_quote": 70968441.49029 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 178.46, "high": 178.76, "low": 176.62, "close": 176.78, "volume": 243718.029, "close_time": 1754697599999, "quote_volume": 43305508.92055, "trades": 183404, "taker_buy_base": 116715.086, "taker_buy_quote": 20743166.38634 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 176.79, "high": 179.02, "low": 176.64, "close": 177.26, "volume": 311928.364, "close_time": 1754711999999, "quote_volume": 55404571.73044, "trades": 178981, "taker_buy_base": 160987.942, "taker_buy_quote": 28599263.95652 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 177.26, "high": 182.15, "low": 176.94, "close": 180.62, "volume": 853393.777, "close_time": 1754726399999, "quote_volume": 153705777.92793, "trades": 397975, "taker_buy_base": 451500.102, "taker_buy_quote": 81337877.94392 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 180.62, "high": 183.35, "low": 180.39, "close": 180.79, "volume": 576042.364, "close_time": 1754740799999, "quote_volume": 104751088.227, "trades": 325505, "taker_buy_base": 296478.041, "taker_buy_quote": 53927204.53131 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 180.78, "high": 182.49, "low": 178.92, "close": 180.09, "volume": 607724.28, "close_time": 1754755199999, "quote_volume": 109810780.23678, "trades": 350697, "taker_buy_base": 261877.044, "taker_buy_quote": 47356473.47769 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 180.1, "high": 182.7, "low": 179.46, "close": 182.14, "volume": 400314.358, "close_time": 1754769599999, "quote_volume": 72540317.56952, "trades": 277358, "taker_buy_base": 196720.669, "taker_buy_quote": 35659576.49346 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 182.13, "high": 183.45, "low": 179.72, "close": 179.95, "volume": 576101.244, "close_time": 1754783999999, "quote_volume": 104501166.25193, "trades": 296997, "taker_buy_base": 257063.616, "taker_buy_quote": 46672205.93966 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 179.96, "high": 185.99, "low": 179.81, "close": 184.98, "volume": 1105247.344, "close_time": 1754798399999, "quote_volume": 203298703.57155, "trades": 555147, "taker_buy_base": 604286.999, "taker_buy_quote": 111176285.57171 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 184.98, "high": 186.18, "low": 177.66, "close": 178.94, "volume": 913480.456, "close_time": 1754812799999, "quote_volume": 166267967.45232, "trades": 426819, "taker_buy_base": 383515.436, "taker_buy_quote": 69850888.50421 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 178.94, "high": 181.05, "low": 177.51, "close": 179.97, "volume": 655245.387, "close_time": 1754827199999, "quote_volume": 117783637.45184, "trades": 343618, "taker_buy_base": 296577.933, "taker_buy_quote": 53316473.85738 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 179.98, "high": 182.4, "low": 178.52, "close": 181.54, "volume": 521923.423, "close_time": 1754841599999, "quote_volume": 94228613.0461, "trades": 339649, "taker_buy_base": 243322.164, "taker_buy_quote": 43941182.20078 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 181.54, "high": 183.3, "low": 181.21, "close": 182.8, "volume": 330271.285, "close_time": 1754855999999, "quote_volume": 60188370.12648, "trades": 206696, "taker_buy_base": 173803.67, "taker_buy_quote": 31676691.92007 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 182.8, "high": 183.94, "low": 181.27, "close": 182.66, "volume": 671119.392, "close_time": 1754870399999, "quote_volume": 122720487.5147, "trades": 341487, "taker_buy_base": 353757.047, "taker_buy_quote": 64706114.48603 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 182.67, "high": 185.8, "low": 181.27, "close": 185.14, "volume": 754514.272, "close_time": 1754884799999, "quote_volume": 138966580.24175, "trades": 489570, "taker_buy_base": 369513.243, "taker_buy_quote": 68052340.15045 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 185.13, "high": 186.8, "low": 182.79, "close": 182.97, "volume": 680536.454, "close_time": 1754899199999, "quote_volume": 126101093.43476, "trades": 310438, "taker_buy_base": 296820.121, "taker_buy_quote": 55015640.65287 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 182.97, "high": 184.67, "low": 178.35, "close": 179.08, "volume": 614257.101, "close_time": 1754913599999, "quote_volume": 111561993.09034, "trades": 406474, "taker_buy_base": 280799.727, "taker_buy_quote": 51025537.05958 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 179.07, "high": 180.52, "low": 177.23, "close": 180.19, "volume": 790856.83, "close_time": 1754927999999, "quote_volume": 141463033.54348, "trades": 570978, "taker_buy_base": 407044.29, "taker_buy_quote": 72844780.28946 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 180.19, "high": 181.77, "low": 175.54, "close": 176.62, "volume": 610097.078, "close_time": 1754942399999, "quote_volume": 108826762.75277, "trades": 436158, "taker_buy_base": 290193.205, "taker_buy_quote": 51830094.69058 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 176.62, "high": 176.88, "low": 173.43, "close": 174.84, "volume": 510481.796, "close_time": 1754956799999, "quote_volume": 89377577.49448, "trades": 327204, "taker_buy_base": 214500.729, "taker_buy_quote": 37568773.03897 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 174.83, "high": 176.74, "low": 174.64, "close": 175.53, "volume": 293670.156, "close_time": 1754971199999, "quote_volume": 51605173.9202, "trades": 188967, "taker_buy_base": 165994.569, "taker_buy_quote": 29168528.93629 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 175.53, "high": 176.64, "low": 173.6, "close": 175.9, "volume": 381070.522, "close_time": 1754985599999, "quote_volume": 66799371.62057, "trades": 224793, "taker_buy_base": 171723.887, "taker_buy_quote": 30114201.85496 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 175.9, "high": 176.51, "low": 173.72, "close": 175.23, "volume": 401457.593, "close_time": 1754999999999, "quote_volume": 70272738.09533, "trades": 230111, "taker_buy_base": 225021.554, "taker_buy_quote": 39397001.65898 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 175.23, "high": 182.1, "low": 174.73, "close": 181.7, "volume": 1334137.609, "close_time": 1755014399999, "quote_volume": 238200208.39113, "trades": 710181, "taker_buy_base": 701752.551, "taker_buy_quote": 125356371.50458 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 181.7, "high": 191.14, "low": 180.77, "close": 190.64, "volume": 1637090.09, "close_time": 1755028799999, "quote_volume": 304817600.3789, "trades": 735608, "taker_buy_base": 909187.224, "taker_buy_quote": 169209225.71713 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 190.65, "high": 193.76, "low": 189.59, "close": 191.78, "volume": 1026922.187, "close_time": 1755043199999, "quote_volume": 196924292.14039, "trades": 544425, "taker_buy_base": 488845.21, "taker_buy_quote": 93774511.24482 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 191.77, "high": 199.54, "low": 191.48, "close": 197.73, "volume": 1713090.0, "close_time": 1755057599999, "quote_volume": 335670333.53214, "trades": 808730, "taker_buy_base": 903960.389, "taker_buy_quote": 177155506.87107 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 197.74, "high": 200.1, "low": 195.18, "close": 198.74, "volume": 1029526.368, "close_time": 1755071999999, "quote_volume": 203338440.75076, "trades": 522942, "taker_buy_base": 476621.295, "taker_buy_quote": 94250471.46339 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 198.74, "high": 202.71, "low": 197.61, "close": 201.0, "volume": 1090204.619, "close_time": 1755086399999, "quote_volume": 218694809.74056, "trades": 580345, "taker_buy_base": 546518.255, "taker_buy_quote": 109634785.22373 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 201.0, "high": 204.96, "low": 194.15, "close": 197.44, "volume": 1935714.892, "close_time": 1755100799999, "quote_volume": 386872373.85654, "trades": 1050971, "taker_buy_base": 902887.341, "taker_buy_quote": 180588914.91017 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 197.43, "high": 202.2, "low": 197.01, "close": 202.08, "volume": 843086.365, "close_time": 1755115199999, "quote_volume": 167976909.56198, "trades": 563963, "taker_buy_base": 436931.318, "taker_buy_quote": 87103760.65416 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 202.09, "high": 203.33, "low": 199.83, "close": 201.51, "volume": 537104.035, "close_time": 1755129599999, "quote_volume": 108093969.85789, "trades": 416975, "taker_buy_base": 266841.846, "taker_buy_quote": 53716445.49491 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 201.51, "high": 209.04, "low": 200.59, "close": 207.94, "volume": 1571108.834, "close_time": 1755143999999, "quote_volume": 321829399.24047, "trades": 935081, "taker_buy_base": 909418.818, "taker_buy_quote": 186414450.16442 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 207.94, "high": 209.86, "low": 204.02, "close": 205.66, "volume": 1258405.183, "close_time": 1755158399999, "quote_volume": 260707532.45021, "trades": 927305, "taker_buy_base": 594217.448, "taker_buy_quote": 123219876.04081 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 205.67, "high": 205.85, "low": 201.77, "close": 203.62, "volume": 1039760.828, "close_time": 1755172799999, "quote_volume": 211649903.07084, "trades": 763559, "taker_buy_base": 474117.072, "taker_buy_quote": 96537625.6611 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 203.61, "high": 205.46, "low": 186.68, "close": 194.85, "volume": 3492259.235, "close_time": 1755187199999, "quote_volume": 682791752.48437, "trades": 1999767, "taker_buy_base": 1542130.583, "taker_buy_quote": 301685900.38132 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 194.86, "high": 195.51, "low": 190.25, "close": 192.91, "volume": 907917.567, "close_time": 1755201599999, "quote_volume": 175306982.36918, "trades": 731353, "taker_buy_base": 399422.346, "taker_buy_quote": 77164729.90788 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 192.91, "high": 193.24, "low": 187.32, "close": 192.47, "volume": 696155.667, "close_time": 1755215999999, "quote_volume": 132794349.24257, "trades": 495305, "taker_buy_base": 336012.073, "taker_buy_quote": 64154102.16938 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 192.46, "high": 195.6, "low": 191.94, "close": 195.15, "volume": 517703.825, "close_time": 1755230399999, "quote_volume": 100270813.02698, "trades": 385824, "taker_buy_base": 267346.786, "taker_buy_quote": 51817584.75583 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 195.14, "high": 198.07, "low": 194.44, "close": 196.95, "volume": 603957.875, "close_time": 1755244799999, "quote_volume": 118565885.42785, "trades": 383810, "taker_buy_base": 374337.44, "taker_buy_quote": 73490039.54778 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 196.95, "high": 197.59, "low": 193.63, "close": 194.32, "volume": 439776.796, "close_time": 1755259199999, "quote_volume": 85978103.94055, "trades": 344460, "taker_buy_base": 192423.768, "taker_buy_quote": 37664249.00842 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 194.32, "high": 196.19, "low": 184.36, "close": 185.55, "volume": 1407910.532, "close_time": 1755273599999, "quote_volume": 266761056.73114, "trades": 1045928, "taker_buy_base": 635210.914, "taker_buy_quote": 120448724.73177 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 185.55, "high": 186.9, "low": 183.3, "close": 183.89, "volume": 855718.072, "close_time": 1755287999999, "quote_volume": 158253831.24031, "trades": 615261, "taker_buy_base": 439164.251, "taker_buy_quote": 81229376.4946 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 183.88, "high": 188.26, "low": 183.37, "close": 185.72, "volume": 535220.296, "close_time": 1755302399999, "quote_volume": 99276014.67258, "trades": 341773, "taker_buy_base": 307997.198, "taker_buy_quote": 57137489.65454 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 185.71, "high": 188.36, "low": 185.34, "close": 187.1, "volume": 451977.406, "close_time": 1755316799999, "quote_volume": 84674018.8777, "trades": 235543, "taker_buy_base": 231368.31, "taker_buy_quote": 43354087.89272 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 187.09, "high": 189.65, "low": 186.11, "close": 189.12, "volume": 347015.956, "close_time": 1755331199999, "quote_volume": 65134072.21847, "trades": 185960, "taker_buy_base": 187840.136, "taker_buy_quote": 35282604.17402 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 189.12, "high": 189.23, "low": 185.39, "close": 185.74, "volume": 441804.36, "close_time": 1755345599999, "quote_volume": 82711284.00485, "trades": 238919, "taker_buy_base": 169370.336, "taker_buy_quote": 31691837.51199 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 185.75, "high": 189.47, "low": 185.2, "close": 188.79, "volume": 461355.922, "close_time": 1755359999999, "quote_volume": 86649602.82543, "trades": 374447, "taker_buy_base": 253018.305, "taker_buy_quote": 47550015.00771 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 188.78, "high": 189.36, "low": 187.08, "close": 188.69, "volume": 208056.105, "close_time": 1755374399999, "quote_volume": 39166177.72494, "trades": 207983, "taker_buy_base": 121357.449, "taker_buy_quote": 22849214.66798 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 188.68, "high": 190.06, "low": 187.94, "close": 189.6, "volume": 189608.699, "close_time": 1755388799999, "quote_volume": 35824765.92369, "trades": 152142, "taker_buy_base": 120962.558, "taker_buy_quote": 22862198.9268 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 189.61, "high": 191.94, "low": 187.35, "close": 191.61, "volume": 362012.918, "close_time": 1755403199999, "quote_volume": 68731953.85823, "trades": 275993, "taker_buy_base": 188191.613, "taker_buy_quote": 35748136.00752 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 191.61, "high": 193.55, "low": 191.33, "close": 191.88, "volume": 372180.764, "close_time": 1755417599999, "quote_volume": 71670656.36787, "trades": 235620, "taker_buy_base": 187770.207, "taker_buy_quote": 36171222.68644 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 191.89, "high": 193.87, "low": 191.53, "close": 193.58, "volume": 435766.843, "close_time": 1755431999999, "quote_volume": 83991809.3428, "trades": 257739, "taker_buy_base": 243081.163, "taker_buy_quote": 46858346.92725 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 193.58, "high": 195.49, "low": 191.91, "close": 195.47, "volume": 370457.983, "close_time": 1755446399999, "quote_volume": 71753968.55694, "trades": 269223, "taker_buy_base": 194811.636, "taker_buy_quote": 37756990.53198 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 195.48, "high": 195.89, "low": 189.94, "close": 191.18, "volume": 450637.822, "close_time": 1755460799999, "quote_volume": 86869024.65406, "trades": 325579, "taker_buy_base": 198065.985, "taker_buy_quote": 38191134.02615 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 191.17, "high": 193.44, "low": 190.88, "close": 190.99, "volume": 270499.226, "close_time": 1755475199999, "quote_volume": 51863840.96438, "trades": 220706, "taker_buy_base": 157058.969, "taker_buy_quote": 30104555.21561 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 191.0, "high": 191.33, "low": 181.82, "close": 182.67, "volume": 1042225.73, "close_time": 1755489599999, "quote_volume": 193828873.67681, "trades": 629832, "taker_buy_base": 432771.575, "taker_buy_quote": 80450113.57959 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 182.67, "high": 183.51, "low": 180.22, "close": 180.62, "volume": 659547.289, "close_time": 1755503999999, "quote_volume": 119882046.12519, "trades": 403335, "taker_buy_base": 302338.602, "taker_buy_quote": 55003655.12806 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 180.63, "high": 181.98, "low": 180.0, "close": 181.36, "volume": 444806.83, "close_time": 1755518399999, "quote_volume": 80481013.4037, "trades": 309083, "taker_buy_base": 229477.322, "taker_buy_quote": 41531278.88559 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 181.37, "high": 183.34, "low": 180.52, "close": 183.1, "volume": 532070.614, "close_time": 1755532799999, "quote_volume": 96821051.89487, "trades": 430270, "taker_buy_base": 281099.981, "taker_buy_quote": 51179324.92574 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 183.1, "high": 185.7, "low": 181.76, "close": 183.21, "volume": 437847.077, "close_time": 1755547199999, "quote_volume": 80438742.98048, "trades": 390692, "taker_buy_base": 218680.784, "taker_buy_quote": 40176793.49821 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 183.21, "high": 185.0, "low": 182.07, "close": 182.94, "volume": 257577.157, "close_time": 1755561599999, "quote_volume": 47341092.81695, "trades": 176636, "taker_buy_base": 117868.22, "taker_buy_quote": 21662808.24298 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 182.94, "high": 185.87, "low": 178.17, "close": 178.52, "volume": 684011.058, "close_time": 1755575999999, "quote_volume": 124129395.67146, "trades": 445053, "taker_buy_base": 287312.192, "taker_buy_quote": 52247256.59195 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 178.52, "high": 180.59, "low": 177.32, "close": 180.11, "volume": 452831.951, "close_time": 1755590399999, "quote_volume": 81102343.17996, "trades": 366025, "taker_buy_base": 260138.348, "taker_buy_quote": 46613248.84613 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 180.12, "high": 182.81, "low": 179.11, "close": 182.66, "volume": 362969.525, "close_time": 1755604799999, "quote_volume": 65807190.53679, "trades": 266248, "taker_buy_base": 237124.44, "taker_buy_quote": 43004675.58479 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 182.67, "high": 183.42, "low": 177.46, "close": 177.98, "volume": 723498.931, "close_time": 1755619199999, "quote_volume": 130280510.73084, "trades": 635946, "taker_buy_base": 325923.905, "taker_buy_quote": 58729300.32711 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 177.98, "high": 178.78, "low": 175.69, "close": 176.74, "volume": 659672.426, "close_time": 1755633599999, "quote_volume": 117040486.36364, "trades": 543924, "taker_buy_base": 318596.326, "taker_buy_quote": 56541686.681 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 176.75, "high": 179.54, "low": 175.88, "close": 176.22, "volume": 377106.068, "close_time": 1755647999999, "quote_volume": 67120485.67431, "trades": 296293, "taker_buy_base": 188744.33, "taker_buy_quote": 33609292.19384 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 176.22, "high": 181.5, "low": 176.04, "close": 180.49, "volume": 447004.324, "close_time": 1755662399999, "quote_volume": 80125027.15396, "trades": 411296, "taker_buy_base": 245791.936, "taker_buy_quote": 44078441.01573 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 180.49, "high": 181.7, "low": 179.83, "close": 180.53, "volume": 360924.936, "close_time": 1755676799999, "quote_volume": 65256626.74817, "trades": 234718, "taker_buy_base": 225787.238, "taker_buy_quote": 40822562.84359 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 180.53, "high": 182.25, "low": 178.32, "close": 180.29, "volume": 459582.274, "close_time": 1755691199999, "quote_volume": 83209277.27656, "trades": 285301, "taker_buy_base": 210633.229, "taker_buy_quote": 38153838.8999 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 180.28, "high": 185.06, "low": 177.53, "close": 183.03, "volume": 1056274.772, "close_time": 1755705599999, "quote_volume": 191393217.75954, "trades": 780722, "taker_buy_base": 467315.356, "taker_buy_quote": 84831383.7168 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 183.02, "high": 187.97, "low": 182.59, "close": 187.59, "volume": 762490.645, "close_time": 1755719999999, "quote_volume": 140771877.55324, "trades": 533066, "taker_buy_base": 403157.91, "taker_buy_quote": 74470507.95654 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 187.6, "high": 187.95, "low": 185.78, "close": 187.94, "volume": 378680.723, "close_time": 1755734399999, "quote_volume": 70812625.98704, "trades": 264321, "taker_buy_base": 173412.991, "taker_buy_quote": 32434050.54622 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 187.95, "high": 190.1, "low": 185.51, "close": 188.43, "volume": 847804.628, "close_time": 1755748799999, "quote_volume": 159329012.85374, "trades": 471260, "taker_buy_base": 431646.203, "taker_buy_quote": 81139559.0457 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 188.43, "high": 188.7, "low": 185.89, "close": 186.98, "volume": 358402.24, "close_time": 1755763199999, "quote_volume": 67163910.59628, "trades": 281195, "taker_buy_base": 177588.441, "taker_buy_quote": 33296087.92691 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 186.99, "high": 187.04, "low": 183.48, "close": 184.03, "volume": 417312.125, "close_time": 1755777599999, "quote_volume": 77143778.39149, "trades": 334702, "taker_buy_base": 203357.207, "taker_buy_quote": 37586545.32739 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 184.03, "high": 186.42, "low": 181.44, "close": 181.65, "volume": 653560.088, "close_time": 1755791999999, "quote_volume": 120302590.65072, "trades": 601053, "taker_buy_base": 354100.62, "taker_buy_quote": 65194968.40745 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 181.65, "high": 182.93, "low": 179.85, "close": 180.15, "volume": 419791.244, "close_time": 1755806399999, "quote_volume": 76082750.86981, "trades": 395896, "taker_buy_base": 220029.374, "taker_buy_quote": 39896006.24724 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 180.15, "high": 181.86, "low": 179.43, "close": 180.29, "volume": 217641.278, "close_time": 1755820799999, "quote_volume": 39320181.87534, "trades": 210146, "taker_buy_base": 102907.762, "taker_buy_quote": 18596268.9159 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 180.3, "high": 183.5, "low": 180.0, "close": 181.76, "volume": 357848.232, "close_time": 1755835199999, "quote_volume": 65183828.81069, "trades": 262964, "taker_buy_base": 181803.066, "taker_buy_quote": 33117362.27573 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 181.76, "high": 184.36, "low": 181.75, "close": 183.98, "volume": 306794.93, "close_time": 1755849599999, "quote_volume": 56256124.90192, "trades": 248281, "taker_buy_base": 144075.971, "taker_buy_quote": 26416455.40388 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 183.97, "high": 185.1, "low": 179.6, "close": 179.63, "volume": 476379.83, "close_time": 1755863999999, "quote_volume": 86979221.37693, "trades": 319822, "taker_buy_base": 239200.435, "taker_buy_quote": 43709963.08893 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 179.63, "high": 195.42, "low": 177.27, "close": 193.47, "volume": 3196497.746, "close_time": 1755878399999, "quote_volume": 601567088.72389, "trades": 1746571, "taker_buy_base": 1720733.559, "taker_buy_quote": 323774589.29085 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 193.48, "high": 199.73, "low": 193.48, "close": 198.97, "volume": 1365879.831, "close_time": 1755892799999, "quote_volume": 268682592.91628, "trades": 891131, "taker_buy_base": 705229.542, "taker_buy_quote": 138784781.67444 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 198.97, "high": 202.4, "low": 198.38, "close": 200.69, "volume": 890717.82, "close_time": 1755907199999, "quote_volume": 178217804.05798, "trades": 560155, "taker_buy_base": 453795.132, "taker_buy_quote": 90835361.45418 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 200.69, "high": 200.82, "low": 195.26, "close": 198.16, "volume": 735618.04, "close_time": 1755921599999, "quote_volume": 145563814.8942, "trades": 544524, "taker_buy_base": 343061.739, "taker_buy_quote": 67877361.08612 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 198.15, "high": 208.62, "low": 198.1, "close": 205.18, "volume": 2072364.143, "close_time": 1755935999999, "quote_volume": 425648147.78297, "trades": 970917, "taker_buy_base": 1235418.559, "taker_buy_quote": 253575607.12577 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 205.18, "high": 205.66, "low": 201.53, "close": 201.98, "volume": 875163.943, "close_time": 1755950399999, "quote_volume": 177994155.11355, "trades": 521241, "taker_buy_base": 321260.178, "taker_buy_quote": 65344618.76125 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 201.99, "high": 203.8, "low": 200.58, "close": 202.58, "volume": 625574.666, "close_time": 1755964799999, "quote_volume": 126615886.2452, "trades": 457499, "taker_buy_base": 282748.646, "taker_buy_quote": 57237038.47272 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 202.57, "high": 204.57, "low": 202.2, "close": 204.09, "volume": 297304.083, "close_time": 1755979199999, "quote_volume": 60500556.8107, "trades": 226425, "taker_buy_base": 147818.247, "taker_buy_quote": 30085159.30283 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 204.08, "high": 204.86, "low": 202.8, "close": 204.14, "volume": 182615.884, "close_time": 1755993599999, "quote_volume": 37214278.9729, "trades": 156929, "taker_buy_base": 95069.812, "taker_buy_quote": 19378738.07873 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 204.15, "high": 211.99, "low": 204.14, "close": 209.05, "volume": 1292167.1, "close_time": 1756007999999, "quote_volume": 269289613.48467, "trades": 801832, "taker_buy_base": 765204.258, "taker_buy_quote": 159436244.47994 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 209.06, "high": 210.76, "low": 206.6, "close": 206.66, "volume": 876390.499, "close_time": 1756022399999, "quote_volume": 182987557.47405, "trades": 491586, "taker_buy_base": 386872.549, "taker_buy_quote": 80837848.71023 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 206.67, "high": 209.0, "low": 203.41, "close": 204.48, "volume": 819520.01, "close_time": 1756036799999, "quote_volume": 168812189.3029, "trades": 468395, "taker_buy_base": 366977.95, "taker_buy_quote": 75641342.4673 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 204.48, "high": 209.35, "low": 203.57, "close": 205.62, "volume": 849870.407, "close_time": 1756051199999, "quote_volume": 175319288.27098, "trades": 539879, "taker_buy_base": 434336.769, "taker_buy_quote": 89594915.62421 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 205.62, "high": 211.97, "low": 201.44, "close": 205.01, "volume": 1969133.164, "close_time": 1756065599999, "quote_volume": 408171298.99255, "trades": 1105942, "taker_buy_base": 1012637.054, "taker_buy_quote": 210167536.77496 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 205.01, "high": 207.15, "low": 201.09, "close": 205.98, "volume": 1358568.058, "close_time": 1756079999999, "quote_volume": 277151985.3205, "trades": 880557, "taker_buy_base": 697638.294, "taker_buy_quote": 142406098.76168 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 205.99, "high": 213.6, "low": 202.23, "close": 209.24, "volume": 1525854.655, "close_time": 1756094399999, "quote_volume": 319034404.00752, "trades": 1034629, "taker_buy_base": 810604.275, "taker_buy_quote": 169783834.04712 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 209.24, "high": 209.71, "low": 198.69, "close": 199.82, "volume": 1543945.818, "close_time": 1756108799999, "quote_volume": 314954061.52419, "trades": 989540, "taker_buy_base": 644771.287, "taker_buy_quote": 131518805.64942 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 199.81, "high": 200.8, "low": 195.0, "close": 197.55, "volume": 1307567.256, "close_time": 1756123199999, "quote_volume": 258784455.05726, "trades": 791537, "taker_buy_base": 586479.994, "taker_buy_quote": 116155386.26269 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 197.54, "high": 199.5, "low": 195.56, "close": 196.56, "volume": 1163970.008, "close_time": 1756137599999, "quote_volume": 230137212.52208, "trades": 906717, "taker_buy_base": 582836.097, "taker_buy_quote": 115317632.15327 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 196.57, "high": 198.36, "low": 190.98, "close": 191.47, "volume": 921580.475, "close_time": 1756151999999, "quote_volume": 179400722.93491, "trades": 667542, "taker_buy_base": 401296.852, "taker_buy_quote": 78267560.39005 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 191.47, "high": 192.12, "low": 185.33, "close": 187.2, "volume": 1490182.541, "close_time": 1756166399999, "quote_volume": 280107839.39561, "trades": 987719, "taker_buy_base": 720279.845, "taker_buy_quote": 135347454.91213 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 187.19, "high": 189.29, "low": 185.58, "close": 186.9, "volume": 1032410.688, "close_time": 1756180799999, "quote_volume": 193653688.08153, "trades": 861572, "taker_buy_base": 438765.401, "taker_buy_quote": 82307953.36171 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 186.9, "high": 189.92, "low": 186.9, "close": 188.92, "volume": 595369.921, "close_time": 1756195199999, "quote_volume": 112197334.96201, "trades": 479761, "taker_buy_base": 308498.005, "taker_buy_quote": 58177926.39899 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 188.92, "high": 190.37, "low": 186.67, "close": 187.97, "volume": 594464.855, "close_time": 1756209599999, "quote_volume": 111983266.76375, "trades": 427459, "taker_buy_base": 286585.87, "taker_buy_quote": 54008573.29652 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 187.98, "high": 192.55, "low": 187.18, "close": 190.77, "volume": 1179204.886, "close_time": 1756223999999, "quote_volume": 224163121.38003, "trades": 1064244, "taker_buy_base": 609000.8, "taker_buy_quote": 115799247.39615 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 190.76, "high": 197.51, "low": 190.58, "close": 197.43, "volume": 753071.616, "close_time": 1756238399999, "quote_volume": 145987353.21674, "trades": 574803, "taker_buy_base": 414737.532, "taker_buy_quote": 80418684.15095 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 197.43, "high": 198.1, "low": 195.37, "close": 195.86, "volume": 579897.556, "close_time": 1756252799999, "quote_volume": 114027592.0327, "trades": 423595, "taker_buy_base": 324604.999, "taker_buy_quote": 63855635.38192 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 195.85, "high": 202.81, "low": 193.78, "close": 201.92, "volume": 909709.26, "close_time": 1756267199999, "quote_volume": 180211430.12961, "trades": 672010, "taker_buy_base": 490113.222, "taker_buy_quote": 97210354.69971 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 201.91, "high": 205.7, "low": 200.81, "close": 202.43, "volume": 1505812.552, "close_time": 1756281599999, "quote_volume": 306316168.49367, "trades": 870980, "taker_buy_base": 783096.615, "taker_buy_quote": 159318086.16897 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 202.44, "high": 205.38, "low": 201.48, "close": 205.01, "volume": 813548.353, "close_time": 1756295999999, "quote_volume": 165863324.80399, "trades": 566983, "taker_buy_base": 474083.059, "taker_buy_quote": 96690579.05325 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 205.01, "high": 209.4, "low": 202.62, "close": 208.66, "volume": 1438991.466, "close_time": 1756310399999, "quote_volume": 296414467.59115, "trades": 1089620, "taker_buy_base": 776657.997, "taker_buy_quote": 160149256.10042 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 208.66, "high": 212.08, "low": 205.95, "close": 206.4, "volume": 1446542.131, "close_time": 1756324799999, "quote_volume": 301966243.61414, "trades": 923994, "taker_buy_base": 792449.861, "taker_buy_quote": 165543657.277 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 206.4, "high": 209.49, "low": 202.57, "close": 202.95, "volume": 1720536.392, "close_time": 1756339199999, "quote_volume": 353771985.65033, "trades": 1020147, "taker_buy_base": 816254.655, "taker_buy_quote": 167978498.25694 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 202.95, "high": 208.35, "low": 201.72, "close": 208.15, "volume": 848839.237, "close_time": 1756353599999, "quote_volume": 174094624.78857, "trades": 621862, "taker_buy_base": 452201.413, "taker_buy_quote": 92861255.32982 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 208.16, "high": 213.33, "low": 207.47, "close": 213.11, "volume": 1372623.202, "close_time": 1756367999999, "quote_volume": 289912374.84717, "trades": 705571, "taker_buy_base": 789333.913, "taker_buy_quote": 166765766.18287 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 213.11, "high": 216.5, "low": 211.07, "close": 213.14, "volume": 1507240.297, "close_time": 1756382399999, "quote_volume": 322309027.60741, "trades": 450666, "taker_buy_base": 801295.295, "taker_buy_quote": 171503984.38647 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 213.15, "high": 216.89, "low": 210.2, "close": 211.06, "volume": 1875626.856, "close_time": 1756396799999, "quote_volume": 401029003.20382, "trades": 1008487, "taker_buy_base": 937331.734, "taker_buy_quote": 200539859.80957 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 211.06, "high": 214.0, "low": 207.17, "close": 209.94, "volume": 979217.904, "close_time": 1756411199999, "quote_volume": 206320651.10813, "trades": 611143, "taker_buy_base": 477218.402, "taker_buy_quote": 100613316.61244 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 209.95, "high": 215.73, "low": 209.64, "close": 214.43, "volume": 663759.05, "close_time": 1756425599999, "quote_volume": 141748592.20236, "trades": 392759, "taker_buy_base": 382561.781, "taker_buy_quote": 81705967.52244 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 214.43, "high": 217.97, "low": 212.0, "close": 216.86, "volume": 1361416.3, "close_time": 1756439999999, "quote_volume": 293160623.85025, "trades": 714604, "taker_buy_base": 731219.478, "taker_buy_quote": 157585206.79376 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 216.86, "high": 218.0, "low": 207.8, "close": 208.77, "volume": 1869253.172, "close_time": 1756454399999, "quote_volume": 398977601.38312, "trades": 905762, "taker_buy_base": 894680.893, "taker_buy_quote": 191264168.43058 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 208.78, "high": 210.07, "low": 205.34, "close": 207.62, "volume": 1315206.12, "close_time": 1756468799999, "quote_volume": 273062149.07565, "trades": 702019, "taker_buy_base": 642981.037, "taker_buy_quote": 133581896.59844 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 207.61, "high": 214.94, "low": 203.81, "close": 204.46, "volume": 2207692.114, "close_time": 1756483199999, "quote_volume": 462915614.56422, "trades": 1316200, "taker_buy_base": 1084171.876, "taker_buy_quote": 227488124.65371 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 204.46, "high": 205.5, "low": 201.34, "close": 202.95, "volume": 1121270.227, "close_time": 1756497599999, "quote_volume": 228123540.2628, "trades": 637915, "taker_buy_base": 551092.435, "taker_buy_quote": 112183166.35375 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 202.95, "high": 205.5, "low": 199.85, "close": 205.08, "volume": 732648.664, "close_time": 1756511999999, "quote_volume": 148428720.8718, "trades": 379334, "taker_buy_base": 380775.456, "taker_buy_quote": 77230870.93919 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 205.09, "high": 206.65, "low": 200.68, "close": 205.61, "volume": 1016056.129, "close_time": 1756526399999, "quote_volume": 206926956.20345, "trades": 423043, "taker_buy_base": 519886.135, "taker_buy_quote": 105906055.61547 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 205.61, "high": 207.06, "low": 204.37, "close": 205.14, "volume": 636007.652, "close_time": 1756540799999, "quote_volume": 130870853.94534, "trades": 293382, "taker_buy_base": 306054.574, "taker_buy_quote": 62988493.8677 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 205.13, "high": 205.56, "low": 201.65, "close": 202.64, "volume": 568973.963, "close_time": 1756555199999, "quote_volume": 115577751.72271, "trades": 299583, "taker_buy_base": 231923.727, "taker_buy_quote": 47103109.54006 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 202.64, "high": 202.67, "low": 197.52, "close": 201.05, "volume": 1012487.733, "close_time": 1756569599999, "quote_volume": 202180768.84639, "trades": 504848, "taker_buy_base": 347926.294, "taker_buy_quote": 69477708.07574 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 201.05, "high": 201.61, "low": 199.74, "close": 201.25, "volume": 325752.107, "close_time": 1756583999999, "quote_volume": 65414224.23733, "trades": 268198, "taker_buy_base": 142798.748, "taker_buy_quote": 28686030.46621 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 201.25, "high": 203.33, "low": 199.75, "close": 202.7, "volume": 335298.531, "close_time": 1756598399999, "quote_volume": 67536922.65098, "trades": 182611, "taker_buy_base": 207046.866, "taker_buy_quote": 41734470.02835 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 202.7, "high": 206.66, "low": 202.69, "close": 205.58, "volume": 719938.555, "close_time": 1756612799999, "quote_volume": 147607003.15173, "trades": 334398, "taker_buy_base": 412430.599, "taker_buy_quote": 84567799.97485 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 205.57, "high": 205.65, "low": 202.73, "close": 203.55, "volume": 506583.734, "close_time": 1756627199999, "quote_volume": 103311823.55806, "trades": 194092, "taker_buy_base": 226510.933, "taker_buy_quote": 46187899.88596 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 203.56, "high": 206.0, "low": 202.23, "close": 203.65, "volume": 497006.579, "close_time": 1756641599999, "quote_volume": 101431349.30319, "trades": 256158, "taker_buy_base": 251122.315, "taker_buy_quote": 51277120.82117 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 203.65, "high": 204.89, "low": 201.5, "close": 204.58, "volume": 558733.153, "close_time": 1756655999999, "quote_volume": 113562450.88736, "trades": 303816, "taker_buy_base": 278570.361, "taker_buy_quote": 56627611.14723 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 204.58, "high": 205.99, "low": 203.68, "close": 204.62, "volume": 382702.553, "close_time": 1756670399999, "quote_volume": 78433162.83603, "trades": 188868, "taker_buy_base": 207868.596, "taker_buy_quote": 42606401.99693 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 204.61, "high": 205.78, "low": 200.28, "close": 200.62, "volume": 638259.374, "close_time": 1756684799999, "quote_volume": 129459202.1367, "trades": 265805, "taker_buy_base": 313963.687, "taker_buy_quote": 63702953.64084 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 200.62, "high": 202.49, "low": 196.03, "close": 198.42, "volume": 1095348.972, "close_time": 1756699199999, "quote_volume": 218134215.72288, "trades": 648171, "taker_buy_base": 441292.673, "taker_buy_quote": 87948176.54471 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 198.41, "high": 202.93, "low": 196.61, "close": 202.92, "volume": 723200.706, "close_time": 1756713599999, "quote_volume": 143906247.08268, "trades": 412221, "taker_buy_base": 330929.945, "taker_buy_quote": 65936388.8856 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 202.92, "high": 204.58, "low": 198.36, "close": 199.4, "volume": 796310.266, "close_time": 1756727999999, "quote_volume": 160576256.94164, "trades": 483368, "taker_buy_base": 309724.633, "taker_buy_quote": 62526774.74797 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 199.41, "high": 201.13, "low": 197.67, "close": 198.37, "volume": 628970.474, "close_time": 1756742399999, "quote_volume": 125550562.51142, "trades": 462206, "taker_buy_base": 263662.255, "taker_buy_quote": 52637516.93317 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 198.36, "high": 200.16, "low": 197.27, "close": 200.16, "volume": 430656.417, "close_time": 1756756799999, "quote_volume": 85506634.11442, "trades": 347823, "taker_buy_base": 198123.482, "taker_buy_quote": 39328397.42058 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 200.16, "high": 200.17, "low": 194.19, "close": 197.32, "volume": 790280.938, "close_time": 1756771199999, "quote_volume": 155100817.14201, "trades": 480155, "taker_buy_base": 348319.028, "taker_buy_quote": 68349884.9552 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 197.32, "high": 203.36, "low": 196.77, "close": 201.85, "volume": 683276.649, "close_time": 1756785599999, "quote_volume": 136678986.21719, "trades": 391985, "taker_buy_base": 377759.267, "taker_buy_quote": 75556283.42225 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 201.86, "high": 204.45, "low": 201.39, "close": 202.12, "volume": 573884.452, "close_time": 1756799999999, "quote_volume": 116592614.20029, "trades": 309017, "taker_buy_base": 320201.833, "taker_buy_quote": 65061330.85983 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 202.12, "high": 204.45, "low": 201.67, "close": 201.98, "volume": 485173.647, "close_time": 1756814399999, "quote_volume": 98676041.02113, "trades": 304891, "taker_buy_base": 231767.874, "taker_buy_quote": 47153119.99213 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 201.97, "high": 205.15, "low": 197.37, "close": 200.3, "volume": 1436972.942, "close_time": 1756828799999, "quote_volume": 290079301.05678, "trades": 880419, "taker_buy_base": 759204.063, "taker_buy_quote": 153337813.73114 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 200.29, "high": 207.0, "low": 199.48, "close": 205.54, "volume": 860842.502, "close_time": 1756843199999, "quote_volume": 175549042.49312, "trades": 567939, "taker_buy_base": 492219.115, "taker_buy_quote": 100377271.94318 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 205.53, "high": 209.68, "low": 204.91, "close": 209.65, "volume": 854487.357, "close_time": 1756857599999, "quote_volume": 177677313.25061, "trades": 399751, "taker_buy_base": 516322.734, "taker_buy_quote": 107368270.90466 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 209.64, "high": 211.97, "low": 207.42, "close": 210.03, "volume": 1074401.43, "close_time": 1756871999999, "quote_volume": 225459410.94639, "trades": 489814, "taker_buy_base": 585280.912, "taker_buy_quote": 122834004.37473 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 210.02, "high": 210.48, "low": 207.94, "close": 209.36, "volume": 565061.696, "close_time": 1756886399999, "quote_volume": 118045370.19934, "trades": 294881, "taker_buy_base": 317134.762, "taker_buy_quote": 66250780.12489 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 209.36, "high": 211.34, "low": 208.15, "close": 210.38, "volume": 572759.788, "close_time": 1756900799999, "quote_volume": 120162148.18802, "trades": 292683, "taker_buy_base": 320998.787, "taker_buy_quote": 67366622.45996 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 210.37, "high": 213.02, "low": 208.69, "close": 211.37, "volume": 1167373.022, "close_time": 1756915199999, "quote_volume": 246654016.22767, "trades": 547818, "taker_buy_base": 624338.406, "taker_buy_quote": 131950437.30283 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 211.37, "high": 211.97, "low": 208.83, "close": 210.38, "volume": 388604.335, "close_time": 1756929599999, "quote_volume": 81718373.98937, "trades": 297868, "taker_buy_base": 179064.578, "taker_buy_quote": 37654307.34235 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 210.38, "high": 210.96, "low": 208.38, "close": 210.77, "volume": 294991.412, "close_time": 1756943999999, "quote_volume": 61830073.15881, "trades": 181029, "taker_buy_base": 158889.691, "taker_buy_quote": 33303859.73091 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 210.77, "high": 211.94, "low": 207.47, "close": 208.19, "volume": 488986.062, "close_time": 1756958399999, "quote_volume": 102462696.5655, "trades": 272329, "taker_buy_base": 233734.457, "taker_buy_quote": 48994814.4904 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 208.19, "high": 208.56, "low": 205.68, "close": 206.68, "volume": 353396.148, "close_time": 1756972799999, "quote_volume": 73080319.77881, "trades": 223330, "taker_buy_base": 156833.349, "taker_buy_quote": 32445561.21673 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 206.68, "high": 208.79, "low": 206.58, "close": 207.22, "volume": 279470.32, "close_time": 1756987199999, "quote_volume": 58095404.15001, "trades": 181900, "taker_buy_base": 150502.505, "taker_buy_quote": 31292435.90971 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 207.23, "high": 208.5, "low": 203.38, "close": 203.76, "volume": 784895.444, "close_time": 1757001599999, "quote_volume": 161606562.02817, "trades": 501316, "taker_buy_base": 339690.09, "taker_buy_quote": 69938635.29822 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 203.77, "high": 205.18, "low": 201.84, "close": 202.12, "volume": 401437.473, "close_time": 1757015999999, "quote_volume": 81743860.11319, "trades": 265913, "taker_buy_base": 200867.956, "taker_buy_quote": 40936686.42811 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 202.11, "high": 204.82, "low": 201.88, "close": 202.32, "volume": 418593.83, "close_time": 1757030399999, "quote_volume": 85151857.82931, "trades": 240361, "taker_buy_base": 212661.421, "taker_buy_quote": 43263091.70761 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 202.32, "high": 204.05, "low": 200.95, "close": 203.53, "volume": 428152.722, "close_time": 1757044799999, "quote_volume": 86762544.22056, "trades": 277733, "taker_buy_base": 225641.743, "taker_buy_quote": 45738715.0914 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 203.53, "high": 208.43, "low": 203.0, "close": 207.87, "volume": 678134.358, "close_time": 1757059199999, "quote_volume": 139478613.42768, "trades": 267968, "taker_buy_base": 330865.478, "taker_buy_quote": 68095491.6297 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 207.87, "high": 207.96, "low": 204.52, "close": 206.67, "volume": 540095.09, "close_time": 1757073599999, "quote_volume": 111474738.07171, "trades": 252930, "taker_buy_base": 246615.32, "taker_buy_quote": 50897546.71543 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 206.67, "high": 210.0, "low": 201.61, "close": 203.56, "volume": 1639974.602, "close_time": 1757087999999, "quote_volume": 337810379.08809, "trades": 1024656, "taker_buy_base": 826997.453, "taker_buy_quote": 170300961.506 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 203.55, "high": 205.55, "low": 201.91, "close": 205.44, "volume": 527852.482, "close_time": 1757102399999, "quote_volume": 107449794.63572, "trades": 354119, "taker_buy_base": 246507.887, "taker_buy_quote": 50199506.10529 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 205.43, "high": 205.69, "low": 202.7, "close": 203.36, "volume": 307186.001, "close_time": 1757116799999, "quote_volume": 62718140.51077, "trades": 221474, "taker_buy_base": 169761.498, "taker_buy_quote": 34667163.31918 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 203.37, "high": 204.68, "low": 203.14, "close": 204.07, "volume": 219743.501, "close_time": 1757131199999, "quote_volume": 44806974.59397, "trades": 126041, "taker_buy_base": 134229.438, "taker_buy_quote": 27373583.18463 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 204.06, "high": 204.07, "low": 202.07, "close": 203.03, "volume": 270340.564, "close_time": 1757145599999, "quote_volume": 54823901.10254, "trades": 108433, "taker_buy_base": 145654.676, "taker_buy_quote": 29533511.23194 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 203.03, "high": 203.56, "low": 201.8, "close": 202.38, "volume": 226912.717, "close_time": 1757159999999, "quote_volume": 46010442.72789, "trades": 113541, "taker_buy_base": 66174.063, "taker_buy_quote": 13419408.26136 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 202.38, "high": 202.87, "low": 201.01, "close": 201.26, "volume": 250379.867, "close_time": 1757174399999, "quote_volume": 50569485.10691, "trades": 146764, "taker_buy_base": 108821.582, "taker_buy_quote": 21981625.35287 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 201.26, "high": 202.37, "low": 199.32, "close": 199.71, "volume": 375364.512, "close_time": 1757188799999, "quote_volume": 75241747.46832, "trades": 201498, "taker_buy_base": 150130.461, "taker_buy_quote": 30110282.21622 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 199.7, "high": 201.2, "low": 199.7, "close": 200.16, "volume": 138759.836, "close_time": 1757203199999, "quote_volume": 27815553.12034, "trades": 97384, "taker_buy_base": 76154.527, "taker_buy_quote": 15267394.60234 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 200.17, "high": 203.27, "low": 200.12, "close": 202.86, "volume": 229169.683, "close_time": 1757217599999, "quote_volume": 46306410.78711, "trades": 129171, "taker_buy_base": 131230.322, "taker_buy_quote": 26505408.1783 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 202.85, "high": 203.3, "low": 202.23, "close": 202.99, "volume": 144615.751, "close_time": 1757231999999, "quote_volume": 29321134.01605, "trades": 78644, "taker_buy_base": 79956.729, "taker_buy_quote": 16210724.17285 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 203.0, "high": 203.99, "low": 202.72, "close": 203.96, "volume": 203095.962, "close_time": 1757246399999, "quote_volume": 41308344.61429, "trades": 102677, "taker_buy_base": 117945.079, "taker_buy_quote": 23991770.10175 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 203.96, "high": 205.55, "low": 203.08, "close": 205.2, "volume": 378157.51, "close_time": 1757260799999, "quote_volume": 77244112.50711, "trades": 147030, "taker_buy_base": 164439.495, "taker_buy_quote": 33595323.41859 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 205.2, "high": 205.48, "low": 201.48, "close": 203.08, "volume": 474253.21, "close_time": 1757275199999, "quote_volume": 96228285.82965, "trades": 171209, "taker_buy_base": 262185.912, "taker_buy_quote": 53145075.93467 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 203.08, "high": 207.95, "low": 202.58, "close": 206.35, "volume": 788218.647, "close_time": 1757289599999, "quote_volume": 162357952.51979, "trades": 262600, "taker_buy_base": 401156.272, "taker_buy_quote": 82680063.5443 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 206.35, "high": 209.0, "low": 205.59, "close": 207.65, "volume": 689936.433, "close_time": 1757303999999, "quote_volume": 143011641.93604, "trades": 315543, "taker_buy_base": 417430.732, "taker_buy_quote": 86500699.38753 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 207.64, "high": 208.87, "low": 206.66, "close": 207.92, "volume": 542588.067, "close_time": 1757318399999, "quote_volume": 112705333.96265, "trades": 248524, "taker_buy_base": 301033.626, "taker_buy_quote": 62530496.76326 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 207.91, "high": 215.84, "low": 207.39, "close": 214.28, "volume": 1598221.836, "close_time": 1757332799999, "quote_volume": 339397893.61644, "trades": 632249, "taker_buy_base": 986730.024, "taker_buy_quote": 209430842.40026 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 214.28, "high": 216.83, "low": 212.8, "close": 215.04, "volume": 1390691.079, "close_time": 1757347199999, "quote_volume": 298825433.17813, "trades": 544291, "taker_buy_base": 740702.628, "taker_buy_quote": 159223701.88885 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 215.04, "high": 217.11, "low": 213.88, "close": 216.15, "volume": 1009621.332, "close_time": 1757361599999, "quote_volume": 217725718.18473, "trades": 410952, "taker_buy_base": 575603.002, "taker_buy_quote": 124168156.26057 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 216.16, "high": 216.22, "low": 213.55, "close": 214.11, "volume": 498620.188, "close_time": 1757375999999, "quote_volume": 107089427.93122, "trades": 243416, "taker_buy_base": 229632.872, "taker_buy_quote": 49325934.31746 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 214.11, "high": 214.91, "low": 210.79, "close": 214.63, "volume": 736262.906, "close_time": 1757390399999, "quote_volume": 156576570.72795, "trades": 386885, "taker_buy_base": 352425.281, "taker_buy_quote": 74962790.35316 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 214.62, "high": 219.79, "low": 213.96, "close": 219.23, "volume": 1023258.594, "close_time": 1757404799999, "quote_volume": 222514861.70532, "trades": 437130, "taker_buy_base": 563310.462, "taker_buy_quote": 122558269.03454 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 219.23, "high": 219.5, "low": 217.0, "close": 217.25, "volume": 510642.02, "close_time": 1757419199999, "quote_volume": 111554123.28295, "trades": 236753, "taker_buy_base": 261942.541, "taker_buy_quote": 57237178.19944 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 217.24, "high": 218.54, "low": 211.69, "close": 213.07, "volume": 1508779.467, "close_time": 1757433599999, "quote_volume": 324554388.72009, "trades": 710892, "taker_buy_base": 740901.579, "taker_buy_quote": 159406246.48394 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 213.07, "high": 216.99, "low": 213.0, "close": 216.34, "volume": 721110.055, "close_time": 1757447999999, "quote_volume": 155389105.62119, "trades": 297650, "taker_buy_base": 371725.222, "taker_buy_quote": 80087712.34235 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 216.35, "high": 217.8, "low": 215.01, "close": 217.21, "volume": 479251.671, "close_time": 1757462399999, "quote_volume": 103763859.8975, "trades": 202620, "taker_buy_base": 230393.708, "taker_buy_quote": 49885601.41328 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 217.22, "high": 219.65, "low": 215.09, "close": 219.2, "volume": 784172.042, "close_time": 1757476799999, "quote_volume": 170539889.33927, "trades": 337991, "taker_buy_base": 435549.153, "taker_buy_quote": 94706710.47791 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 219.2, "high": 222.89, "low": 217.82, "close": 222.25, "volume": 832462.629, "close_time": 1757491199999, "quote_volume": 183434486.2044, "trades": 368728, "taker_buy_base": 488270.082, "taker_buy_quote": 107614290.44626 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 222.25, "high": 222.45, "low": 218.77, "close": 220.25, "volume": 695044.216, "close_time": 1757505599999, "quote_volume": 153264677.99136, "trades": 287943, "taker_buy_base": 306845.222, "taker_buy_quote": 67679613.10156 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 220.24, "high": 226.0, "low": 219.74, "close": 223.17, "volume": 1555217.137, "close_time": 1757519999999, "quote_volume": 347728021.83232, "trades": 742872, "taker_buy_base": 790713.131, "taker_buy_quote": 176817515.38736 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 223.16, "high": 224.13, "low": 220.53, "close": 221.23, "volume": 598543.573, "close_time": 1757534399999, "quote_volume": 133112078.40285, "trades": 355044, "taker_buy_base": 306257.535, "taker_buy_quote": 68147526.84534 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 221.23, "high": 224.65, "low": 220.95, "close": 224.07, "volume": 358745.615, "close_time": 1757548799999, "quote_volume": 80066454.43605, "trades": 199028, "taker_buy_base": 218839.12, "taker_buy_quote": 48843572.70514 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 224.06, "high": 225.59, "low": 222.94, "close": 224.17, "volume": 487255.101, "close_time": 1757563199999, "quote_volume": 109393013.62879, "trades": 264350, "taker_buy_base": 274326.065, "taker_buy_quote": 61601864.62952 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 224.17, "high": 224.29, "low": 221.72, "close": 223.23, "volume": 448845.177, "close_time": 1757577599999, "quote_volume": 100030518.34862, "trades": 300296, "taker_buy_base": 201586.401, "taker_buy_quote": 44929490.63884 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 223.23, "high": 225.85, "low": 222.28, "close": 225.03, "volume": 545294.32, "close_time": 1757591999999, "quote_volume": 122388389.06877, "trades": 274821, "taker_buy_base": 300038.831, "taker_buy_quote": 67362569.46442 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 225.04, "high": 228.95, "low": 222.79, "close": 226.82, "volume": 1631416.502, "close_time": 1757606399999, "quote_volume": 369521314.74246, "trades": 870677, "taker_buy_base": 912174.451, "taker_buy_quote": 206713997.2407 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 226.82, "high": 228.37, "low": 225.3, "close": 226.71, "volume": 620031.663, "close_time": 1757620799999, "quote_volume": 140645220.56187, "trades": 333987, "taker_buy_base": 332596.784, "taker_buy_quote": 75462964.4812 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 226.69, "high": 228.94, "low": 225.47, "close": 228.73, "volume": 619514.238, "close_time": 1757635199999, "quote_volume": 140846146.25271, "trades": 306225, "taker_buy_base": 348431.064, "taker_buy_quote": 79223033.73679 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 228.73, "high": 235.81, "low": 228.11, "close": 235.09, "volume": 1207675.905, "close_time": 1757649599999, "quote_volume": 280785899.34358, "trades": 629056, "taker_buy_base": 665374.983, "taker_buy_quote": 154647962.82867 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 235.08, "high": 239.86, "low": 234.22, "close": 237.33, "volume": 1376519.657, "close_time": 1757663999999, "quote_volume": 327201602.38874, "trades": 519671, "taker_buy_base": 697495.105, "taker_buy_quote": 165798221.12395 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 237.33, "high": 239.55, "low": 236.72, "close": 239.18, "volume": 491350.401, "close_time": 1757678399999, "quote_volume": 117096932.02959, "trades": 268835, "taker_buy_base": 251531.364, "taker_buy_quote": 59957780.56309 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 239.18, "high": 241.84, "low": 237.56, "close": 239.31, "volume": 1160771.078, "close_time": 1757692799999, "quote_volume": 278085662.94136, "trades": 529132, "taker_buy_base": 625386.773, "taker_buy_quote": 149836278.8013 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 239.32, "high": 241.48, "low": 237.94, "close": 241.0, "volume": 763911.375, "close_time": 1757707199999, "quote_volume": 183310166.84715, "trades": 373775, "taker_buy_base": 369264.329, "taker_buy_quote": 88635864.0801 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 241.0, "high": 244.04, "low": 238.33, "close": 242.18, "volume": 891425.515, "close_time": 1757721599999, "quote_volume": 215014318.7339, "trades": 423484, "taker_buy_base": 476644.213, "taker_buy_quote": 115040269.40463 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 242.18, "high": 244.14, "low": 240.68, "close": 243.61, "volume": 711408.504, "close_time": 1757735999999, "quote_volume": 172736092.21792, "trades": 312395, "taker_buy_base": 421090.713, "taker_buy_quote": 102262096.62047 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 243.62, "high": 243.67, "low": 241.23, "close": 242.46, "volume": 415512.041, "close_time": 1757750399999, "quote_volume": 100785666.85348, "trades": 200447, "taker_buy_base": 226971.777, "taker_buy_quote": 55060952.96879 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 242.45, "high": 243.72, "low": 241.26, "close": 241.93, "volume": 511414.931, "close_time": 1757764799999, "quote_volume": 124091960.53791, "trades": 195281, "taker_buy_base": 266505.54, "taker_buy_quote": 64689205.45647 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 241.93, "high": 243.09, "low": 237.93, "close": 239.43, "volume": 733910.291, "close_time": 1757779199999, "quote_volume": 176357045.8462, "trades": 377669, "taker_buy_base": 323925.033, "taker_buy_quote": 77877480.63978 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 239.43, "high": 239.69, "low": 235.73, "close": 238.98, "volume": 530973.647, "close_time": 1757793599999, "quote_volume": 126322091.27016, "trades": 361603, "taker_buy_base": 248381.21, "taker_buy_quote": 59117967.14772 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 238.98, "high": 243.18, "low": 238.84, "close": 242.38, "volume": 402441.851, "close_time": 1757807999999, "quote_volume": 97117896.58276, "trades": 215727, "taker_buy_base": 238653.608, "taker_buy_quote": 57583843.88042 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 242.38, "high": 249.6, "low": 242.2, "close": 246.89, "volume": 1039067.768, "close_time": 1757822399999, "quote_volume": 255519494.95338, "trades": 528588, "taker_buy_base": 575481.776, "taker_buy_quote": 141526548.95907 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 246.89, "high": 248.4, "low": 244.5, "close": 246.39, "volume": 540408.995, "close_time": 1757836799999, "quote_volume": 133375654.61375, "trades": 345035, "taker_buy_base": 263396.035, "taker_buy_quote": 65037186.98308 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 246.4, "high": 248.09, "low": 245.58, "close": 246.09, "volume": 377330.593, "close_time": 1757851199999, "quote_volume": 93180079.60141, "trades": 246364, "taker_buy_base": 183154.718, "taker_buy_quote": 45241829.37194 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 246.1, "high": 246.77, "low": 241.53, "close": 243.81, "volume": 859662.312, "close_time": 1757865599999, "quote_volume": 209709283.7872, "trades": 529908, "taker_buy_base": 402851.043, "taker_buy_quote": 98329907.88152 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 243.81, "high": 248.45, "low": 242.13, "close": 242.51, "volume": 757233.741, "close_time": 1757879999999, "quote_volume": 185893348.17745, "trades": 417000, "taker_buy_base": 394094.476, "taker_buy_quote": 96773492.61837 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 242.5, "high": 244.72, "low": 239.23, "close": 239.76, "volume": 591467.719, "close_time": 1757894399999, "quote_volume": 143182894.0051, "trades": 398781, "taker_buy_base": 275391.367, "taker_buy_quote": 66721312.02739 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 239.75, "high": 243.41, "low": 239.15, "close": 242.64, "volume": 445620.562, "close_time": 1757908799999, "quote_volume": 107641028.09427, "trades": 346474, "taker_buy_base": 233589.038, "taker_buy_quote": 56424628.35391 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 242.65, "high": 244.0, "low": 236.17, "close": 237.98, "volume": 711140.007, "close_time": 1757923199999, "quote_volume": 171051427.42754, "trades": 416760, "taker_buy_base": 315187.954, "taker_buy_quote": 75846030.25427 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 237.98, "high": 238.11, "low": 231.55, "close": 236.45, "volume": 1451753.3, "close_time": 1757937599999, "quote_volume": 341128294.20663, "trades": 651275, "taker_buy_base": 723518.723, "taker_buy_quote": 170101658.36657 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 236.46, "high": 238.16, "low": 231.96, "close": 233.0, "volume": 1120024.664, "close_time": 1757951999999, "quote_volume": 262787186.58421, "trades": 620378, "taker_buy_base": 536558.426, "taker_buy_quote": 125995092.50228 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 233.0, "high": 234.67, "low": 230.15, "close": 233.0, "volume": 679264.543, "close_time": 1757966399999, "quote_volume": 157877962.3135, "trades": 441017, "taker_buy_base": 365933.549, "taker_buy_quote": 85085734.36637 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 232.99, "high": 235.37, "low": 232.78, "close": 234.31, "volume": 325786.543, "close_time": 1757980799999, "quote_volume": 76310545.17906, "trades": 191553, "taker_buy_base": 193863.113, "taker_buy_quote": 45412626.1916 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 234.32, "high": 235.8, "low": 232.87, "close": 235.08, "volume": 406532.065, "close_time": 1757995199999, "quote_volume": 95395248.82559, "trades": 255657, "taker_buy_base": 242195.512, "taker_buy_quote": 56853392.70694 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 235.09, "high": 237.03, "low": 232.97, "close": 235.77, "volume": 439716.76, "close_time": 1758009599999, "quote_volume": 103512474.91849, "trades": 268550, "taker_buy_base": 240893.695, "taker_buy_quote": 56719098.74103 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 235.77, "high": 236.93, "low": 234.77, "close": 235.37, "volume": 357847.921, "close_time": 1758023999999, "quote_volume": 84361364.987, "trades": 230250, "taker_buy_base": 180191.412, "taker_buy_quote": 42486572.56248 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 235.36, "high": 238.09, "low": 231.26, "close": 237.79, "volume": 804674.844, "close_time": 1758038399999, "quote_volume": 188473202.75, "trades": 468997, "taker_buy_base": 408244.434, "taker_buy_quote": 95648093.35696 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 237.79, "high": 240.95, "low": 236.24, "close": 237.82, "volume": 843085.465, "close_time": 1758052799999, "quote_volume": 200905976.73892, "trades": 503420, "taker_buy_base": 475566.958, "taker_buy_quote": 113345023.28682 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 237.82, "high": 239.03, "low": 236.44, "close": 236.96, "volume": 329770.005, "close_time": 1758067199999, "quote_volume": 78438841.83172, "trades": 223643, "taker_buy_base": 159628.66, "taker_buy_quote": 37978166.74557 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 236.96, "high": 237.85, "low": 233.84, "close": 234.07, "volume": 442085.963, "close_time": 1758081599999, "quote_volume": 104360761.36691, "trades": 267574, "taker_buy_base": 209501.4, "taker_buy_quote": 49471628.60336 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 234.07, "high": 238.09, "low": 233.2, "close": 237.69, "volume": 574416.426, "close_time": 1758095999999, "quote_volume": 135197350.45733, "trades": 285384, "taker_buy_base": 276494.166, "taker_buy_quote": 65084712.71285 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 237.69, "high": 237.73, "low": 233.66, "close": 234.17, "volume": 425306.308, "close_time": 1758110399999, "quote_volume": 99984754.92404, "trades": 259899, "taker_buy_base": 223083.688, "taker_buy_quote": 52429165.6607 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 234.18, "high": 235.99, "low": 233.56, "close": 233.9, "volume": 442459.616, "close_time": 1758124799999, "quote_volume": 103829326.33556, "trades": 310966, "taker_buy_base": 220954.744, "taker_buy_quote": 51850929.48118 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 233.9, "high": 239.1, "low": 232.23, "close": 238.74, "volume": 1767201.407, "close_time": 1758139199999, "quote_volume": 416441044.72291, "trades": 1007222, "taker_buy_base": 909355.568, "taker_buy_quote": 214299826.9993 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 238.74, "high": 246.62, "low": 236.01, "close": 244.84, "volume": 1120059.773, "close_time": 1758153599999, "quote_volume": 271339273.23804, "trades": 564801, "taker_buy_base": 643626.687, "taker_buy_quote": 155971168.91448 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 244.84, "high": 247.99, "low": 244.16, "close": 246.72, "volume": 716898.945, "close_time": 1758167999999, "quote_volume": 176411242.84744, "trades": 377061, "taker_buy_base": 374161.82, "taker_buy_quote": 92083004.90987 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 246.71, "high": 246.97, "low": 242.58, "close": 244.75, "volume": 501792.035, "close_time": 1758182399999, "quote_volume": 122831499.73692, "trades": 271157, "taker_buy_base": 253068.368, "taker_buy_quote": 61946382.64035 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 244.75, "high": 247.17, "low": 244.34, "close": 245.97, "volume": 467499.978, "close_time": 1758196799999, "quote_volume": 115146905.90486, "trades": 265089, "taker_buy_base": 257495.035, "taker_buy_quote": 63432634.23318 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 245.96, "high": 248.99, "low": 245.01, "close": 248.24, "volume": 755572.778, "close_time": 1758211199999, "quote_volume": 186829004.36402, "trades": 447471, "taker_buy_base": 448770.406, "taker_buy_quote": 110992233.18193 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 248.25, "high": 253.51, "low": 247.33, "close": 248.36, "volume": 1081932.43, "close_time": 1758225599999, "quote_volume": 270971972.96077, "trades": 527826, "taker_buy_base": 617694.692, "taker_buy_quote": 154746028.40913 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 248.36, "high": 249.22, "low": 245.88, "close": 247.5, "volume": 393194.742, "close_time": 1758239999999, "quote_volume": 97357128.36696, "trades": 223813, "taker_buy_base": 208924.317, "taker_buy_quote": 51765884.68601 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 247.5, "high": 248.57, "low": 244.66, "close": 245.0, "volume": 486455.778, "close_time": 1758254399999, "quote_volume": 120103086.90148, "trades": 245808, "taker_buy_base": 252772.42, "taker_buy_quote": 62457835.70005 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 245.0, "high": 245.73, "low": 242.83, "close": 243.82, "volume": 591199.43, "close_time": 1758268799999, "quote_volume": 144459900.23013, "trades": 317144, "taker_buy_base": 273693.625, "taker_buy_quote": 66890971.58887 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 243.81, "high": 244.83, "low": 240.0, "close": 240.91, "volume": 521484.767, "close_time": 1758283199999, "quote_volume": 126335302.20414, "trades": 262884, "taker_buy_base": 227264.429, "taker_buy_quote": 55033492.5337 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 240.92, "high": 242.71, "low": 235.81, "close": 237.54, "volume": 964529.52, "close_time": 1758297599999, "quote_volume": 230636934.69192, "trades": 461720, "taker_buy_base": 470839.493, "taker_buy_quote": 112573421.05935 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 237.54, "high": 238.87, "low": 235.12, "close": 235.98, "volume": 552758.243, "close_time": 1758311999999, "quote_volume": 131134748.54151, "trades": 329309, "taker_buy_base": 242344.47, "taker_buy_quote": 57521030.6402 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 235.98, "high": 238.85, "low": 235.98, "close": 238.53, "volume": 268557.96, "close_time": 1758326399999, "quote_volume": 63802236.32104, "trades": 200367, "taker_buy_base": 134021.912, "taker_buy_quote": 31846129.43152 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 238.53, "high": 239.96, "low": 237.36, "close": 238.09, "volume": 292277.489, "close_time": 1758340799999, "quote_volume": 69759873.60079, "trades": 206557, "taker_buy_base": 129372.472, "taker_buy_quote": 30889972.88097 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 238.09, "high": 239.78, "low": 237.73, "close": 239.78, "volume": 188414.615, "close_time": 1758355199999, "quote_volume": 45042691.86223, "trades": 132211, "taker_buy_base": 105054.235, "taker_buy_quote": 25119817.20135 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 239.77, "high": 239.78, "low": 236.91, "close": 238.14, "volume": 198950.509, "close_time": 1758369599999, "quote_volume": 47346356.2873, "trades": 140201, "taker_buy_base": 82987.338, "taker_buy_quote": 19750040.30693 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 238.14, "high": 241.22, "low": 237.05, "close": 240.1, "volume": 470638.18, "close_time": 1758383999999, "quote_volume": 112631283.43278, "trades": 192176, "taker_buy_base": 257116.971, "taker_buy_quote": 61527093.38207 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 240.11, "high": 241.1, "low": 237.97, "close": 238.64, "volume": 230385.504, "close_time": 1758398399999, "quote_volume": 55166092.64802, "trades": 169255, "taker_buy_base": 127968.939, "taker_buy_quote": 30650123.00402 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 238.64, "high": 240.31, "low": 238.44, "close": 239.48, "volume": 169822.918, "close_time": 1758412799999, "quote_volume": 40683561.14303, "trades": 113735, "taker_buy_base": 97062.109, "taker_buy_quote": 23251362.0417 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 239.48, "high": 241.79, "low": 238.96, "close": 241.78, "volume": 256811.845, "close_time": 1758427199999, "quote_volume": 61777036.08325, "trades": 168338, "taker_buy_base": 141724.652, "taker_buy_quote": 34102500.60127 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 241.78, "high": 241.82, "low": 239.45, "close": 239.87, "volume": 212290.486, "close_time": 1758441599999, "quote_volume": 51060857.9552, "trades": 148651, "taker_buy_base": 84141.126, "taker_buy_quote": 20237034.7141 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 239.87, "high": 240.09, "low": 237.1, "close": 238.64, "volume": 216475.625, "close_time": 1758455999999, "quote_volume": 51599535.42149, "trades": 177209, "taker_buy_base": 93029.62, "taker_buy_quote": 22181077.79506 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 238.64, "high": 240.28, "low": 237.7, "close": 237.91, "volume": 196966.672, "close_time": 1758470399999, "quote_volume": 47095106.90628, "trades": 152857, "taker_buy_base": 90933.969, "taker_buy_quote": 21752524.24711 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 237.91, "high": 238.41, "low": 236.08, "close": 237.99, "volume": 249970.647, "close_time": 1758484799999, "quote_volume": 59300973.49665, "trades": 186839, "taker_buy_base": 114443.792, "taker_buy_quote": 27153137.85842 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 237.99, "high": 238.11, "low": 235.32, "close": 236.16, "volume": 259922.701, "close_time": 1758499199999, "quote_volume": 61516073.72714, "trades": 179088, "taker_buy_base": 124112.111, "taker_buy_quote": 29368911.83251 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 236.16, "high": 236.96, "low": 230.5, "close": 232.81, "volume": 1045277.527, "close_time": 1758513599999, "quote_volume": 243339908.30512, "trades": 586934, "taker_buy_base": 521567.636, "taker_buy_quote": 121420260.27858 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 232.81, "high": 233.16, "low": 214.5, "close": 221.88, "volume": 1920590.553, "close_time": 1758527999999, "quote_volume": 430005635.80958, "trades": 769920, "taker_buy_base": 880445.353, "taker_buy_quote": 197065487.07375 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 221.88, "high": 222.78, "low": 219.32, "close": 221.49, "volume": 828237.826, "close_time": 1758542399999, "quote_volume": 183124704.23965, "trades": 397283, "taker_buy_base": 423760.728, "taker_buy_quote": 93716637.03206 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 221.49, "high": 224.03, "low": 219.91, "close": 220.73, "volume": 772216.741, "close_time": 1758556799999, "quote_volume": 171408228.10491, "trades": 460851, "taker_buy_base": 431906.497, "taker_buy_quote": 95916414.27954 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 220.73, "high": 221.53, "low": 216.56, "close": 217.1, "volume": 909206.16, "close_time": 1758571199999, "quote_volume": 199602893.23268, "trades": 505220, "taker_buy_base": 428531.39, "taker_buy_quote": 94131889.13685 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 217.1, "high": 221.1, "low": 216.45, "close": 220.38, "volume": 361064.896, "close_time": 1758585599999, "quote_volume": 79220955.21285, "trades": 242539, "taker_buy_base": 213866.466, "taker_buy_quote": 46930401.32785 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 220.39, "high": 221.41, "low": 212.34, "close": 216.94, "volume": 909225.517, "close_time": 1758599999999, "quote_volume": 196726054.80603, "trades": 419591, "taker_buy_base": 396785.573, "taker_buy_quote": 85937511.14614 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 216.94, "high": 220.26, "low": 214.02, "close": 219.0, "volume": 606280.357, "close_time": 1758614399999, "quote_volume": 131843706.43286, "trades": 315112, "taker_buy_base": 309090.535, "taker_buy_quote": 67265278.69967 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 219.0, "high": 220.86, "low": 217.87, "close": 219.34, "volume": 376465.729, "close_time": 1758628799999, "quote_volume": 82544732.55633, "trades": 236904, "taker_buy_base": 211177.819, "taker_buy_quote": 46319398.39506 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 219.33, "high": 220.65, "low": 216.97, "close": 219.28, "volume": 495109.161, "close_time": 1758643199999, "quote_volume": 108509977.99988, "trades": 397682, "taker_buy_base": 271119.267, "taker_buy_quote": 59437505.55474 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 219.27, "high": 221.71, "low": 214.35, "close": 214.52, "volume": 667060.786, "close_time": 1758657599999, "quote_volume": 144969742.1135, "trades": 455119, "taker_buy_base": 309747.135, "taker_buy_quote": 67430473.20976 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 214.51, "high": 216.68, "low": 212.96, "close": 213.3, "volume": 394766.918, "close_time": 1758671999999, "quote_volume": 84800793.78759, "trades": 260301, "taker_buy_base": 173951.932, "taker_buy_quote": 37380832.2779 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 213.29, "high": 216.45, "low": 207.41, "close": 208.51, "volume": 1196430.768, "close_time": 1758686399999, "quote_volume": 253685428.09864, "trades": 567100, "taker_buy_base": 540903.983, "taker_buy_quote": 114731064.4457 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 208.5, "high": 211.43, "low": 204.81, "close": 210.63, "volume": 1465594.599, "close_time": 1758700799999, "quote_volume": 305192881.33347, "trades": 573189, "taker_buy_base": 848062.617, "taker_buy_quote": 176723198.35396 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 210.63, "high": 212.6, "low": 209.83, "close": 212.35, "volume": 424450.64, "close_time": 1758715199999, "quote_volume": 89597966.86628, "trades": 264831, "taker_buy_base": 261577.422, "taker_buy_quote": 55221131.7938 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 212.36, "high": 216.24, "low": 211.41, "close": 213.61, "volume": 706125.967, "close_time": 1758729599999, "quote_volume": 151041448.45603, "trades": 428219, "taker_buy_base": 371867.174, "taker_buy_quote": 79548179.04661 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 213.6, "high": 215.51, "low": 212.41, "close": 213.18, "volume": 339233.479, "close_time": 1758743999999, "quote_volume": 72579062.65567, "trades": 245863, "taker_buy_base": 187514.06, "taker_buy_quote": 40129174.54037 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 213.18, "high": 213.24, "low": 210.72, "close": 211.6, "volume": 295622.073, "close_time": 1758758399999, "quote_volume": 62627065.54979, "trades": 240459, "taker_buy_base": 134154.737, "taker_buy_quote": 28415473.14214 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 211.61, "high": 212.44, "low": 206.02, "close": 207.3, "volume": 848925.731, "close_time": 1758772799999, "quote_volume": 177457503.83782, "trades": 581746, "taker_buy_base": 407605.559, "taker_buy_quote": 85209450.47709 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 207.3, "high": 207.63, "low": 202.76, "close": 204.19, "volume": 967402.525, "close_time": 1758787199999, "quote_volume": 197810770.04412, "trades": 562638, "taker_buy_base": 477943.426, "taker_buy_quote": 97740638.63163 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 204.19, "high": 205.91, "low": 200.69, "close": 201.35, "volume": 729173.977, "close_time": 1758801599999, "quote_volume": 148032277.37241, "trades": 387039, "taker_buy_base": 337603.624, "taker_buy_quote": 68608139.18551 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 201.34, "high": 204.06, "low": 197.03, "close": 201.15, "volume": 1358179.897, "close_time": 1758815999999, "quote_volume": 272045987.45144, "trades": 723489, "taker_buy_base": 659896.626, "taker_buy_quote": 132317059.38408 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 201.14, "high": 201.95, "low": 193.6, "close": 198.09, "volume": 1824534.378, "close_time": 1758830399999, "quote_volume": 360110091.24597, "trades": 850405, "taker_buy_base": 749894.251, "taker_buy_quote": 148091770.69286 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 198.09, "high": 198.7, "low": 191.32, "close": 192.74, "volume": 1033040.783, "close_time": 1758844799999, "quote_volume": 201418186.69427, "trades": 467018, "taker_buy_base": 442576.864, "taker_buy_quote": 86319959.54292 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 192.73, "high": 197.55, "low": 192.53, "close": 196.47, "volume": 793835.75, "close_time": 1758859199999, "quote_volume": 155338368.40221, "trades": 496541, "taker_buy_base": 447457.786, "taker_buy_quote": 87578706.07472 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 196.47, "high": 197.42, "low": 193.75, "close": 196.31, "volume": 726413.597, "close_time": 1758873599999, "quote_volume": 142150332.12275, "trades": 413040, "taker_buy_base": 376609.264, "taker_buy_quote": 73691976.53948 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 196.31, "high": 196.98, "low": 190.8, "close": 193.47, "volume": 786834.274, "close_time": 1758887999999, "quote_volume": 152165025.69802, "trades": 452208, "taker_buy_base": 358778.559, "taker_buy_quote": 69390611.26409 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 193.46, "high": 198.31, "low": 192.15, "close": 196.02, "volume": 1577594.807, "close_time": 1758902399999, "quote_volume": 308445226.52138, "trades": 772796, "taker_buy_base": 837591.03, "taker_buy_quote": 163820910.41474 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 196.02, "high": 202.66, "low": 195.81, "close": 200.68, "volume": 1192444.925, "close_time": 1758916799999, "quote_volume": 238761009.52591, "trades": 544290, "taker_buy_base": 690111.036, "taker_buy_quote": 138220990.89598 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 200.68, "high": 205.52, "low": 199.56, "close": 205.17, "volume": 546079.521, "close_time": 1758931199999, "quote_volume": 110577597.37735, "trades": 270542, "taker_buy_base": 321799.188, "taker_buy_quote": 65160037.50645 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 205.16, "high": 205.43, "low": 203.57, "close": 203.88, "volume": 468318.03, "close_time": 1758945599999, "quote_volume": 95722555.36366, "trades": 248587, "taker_buy_base": 223503.633, "taker_buy_quote": 45687916.89919 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 203.88, "high": 204.12, "low": 201.52, "close": 202.05, "volume": 377609.353, "close_time": 1758959999999, "quote_volume": 76600502.89636, "trades": 172582, "taker_buy_base": 152486.256, "taker_buy_quote": 30928972.99152 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 202.05, "high": 202.21, "low": 199.88, "close": 201.71, "volume": 355448.756, "close_time": 1758974399999, "quote_volume": 71490225.34505, "trades": 183872, "taker_buy_base": 167626.232, "taker_buy_quote": 33724690.56845 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 201.71, "high": 203.77, "low": 200.97, "close": 203.52, "volume": 321632.965, "close_time": 1758988799999, "quote_volume": 65141438.68314, "trades": 184940, "taker_buy_base": 193394.809, "taker_buy_quote": 39188339.22437 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 203.52, "high": 203.61, "low": 200.85, "close": 202.19, "volume": 373010.573, "close_time": 1759003199999, "quote_volume": 75294308.02612, "trades": 207762, "taker_buy_base": 207585.73, "taker_buy_quote": 41887302.54866 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 202.19, "high": 204.89, "low": 201.89, "close": 203.46, "volume": 208913.738, "close_time": 1759017599999, "quote_volume": 42539331.16583, "trades": 145220, "taker_buy_base": 109248.992, "taker_buy_quote": 22249173.95589 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 203.47, "high": 204.07, "low": 200.74, "close": 201.4, "volume": 341292.836, "close_time": 1759031999999, "quote_volume": 69017185.23722, "trades": 215226, "taker_buy_base": 157243.15, "taker_buy_quote": 31795088.24001 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 201.4, "high": 202.45, "low": 200.38, "close": 202.1, "volume": 182680.133, "close_time": 1759046399999, "quote_volume": 36826141.10377, "trades": 121630, "taker_buy_base": 79637.91, "taker_buy_quote": 16053257.51779 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 202.1, "high": 202.7, "low": 199.23, "close": 199.86, "volume": 280341.152, "close_time": 1759060799999, "quote_volume": 56298207.19759, "trades": 184860, "taker_buy_base": 134462.509, "taker_buy_quote": 27016523.28883 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 199.86, "high": 203.55, "low": 198.0, "close": 203.42, "volume": 445496.91, "close_time": 1759075199999, "quote_volume": 89467168.35973, "trades": 255143, "taker_buy_base": 223935.521, "taker_buy_quote": 45014301.09173 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 203.43, "high": 206.67, "low": 203.26, "close": 206.18, "volume": 432486.691, "close_time": 1759089599999, "quote_volume": 88625056.54171, "trades": 244948, "taker_buy_base": 272761.477, "taker_buy_quote": 55909906.90147 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 206.18, "high": 211.0, "low": 206.02, "close": 210.83, "volume": 511962.352, "close_time": 1759103999999, "quote_volume": 106941482.26319, "trades": 279800, "taker_buy_base": 301466.629, "taker_buy_quote": 62943999.75645 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 210.83, "high": 210.89, "low": 208.74, "close": 210.28, "volume": 480507.93, "close_time": 1759118399999, "quote_volume": 100809761.11814, "trades": 249463, "taker_buy_base": 232196.888, "taker_buy_quote": 48724047.2429 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 210.27, "high": 210.64, "low": 207.37, "close": 208.95, "volume": 382478.561, "close_time": 1759132799999, "quote_volume": 79963567.03106, "trades": 231423, "taker_buy_base": 160288.453, "taker_buy_quote": 33505628.5612 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 208.94, "high": 209.69, "low": 206.02, "close": 207.07, "volume": 300697.236, "close_time": 1759147199999, "quote_volume": 62463034.39835, "trades": 211784, "taker_buy_base": 152589.252, "taker_buy_quote": 31708735.16379 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 207.07, "high": 213.5, "low": 204.58, "close": 210.07, "volume": 1124784.909, "close_time": 1759161599999, "quote_volume": 235990001.74831, "trades": 610666, "taker_buy_base": 623748.496, "taker_buy_quote": 130952606.12816 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 210.07, "high": 213.5, "low": 207.67, "close": 212.93, "volume": 565969.834, "close_time": 1759175999999, "quote_volume": 118944445.9351, "trades": 361829, "taker_buy_base": 343959.244, "taker_buy_quote": 72317378.09918 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 212.93, "high": 214.74, "low": 212.43, "close": 212.75, "volume": 358660.381, "close_time": 1759190399999, "quote_volume": 76622340.56084, "trades": 243566, "taker_buy_base": 187652.394, "taker_buy_quote": 40097193.2348 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 212.74, "high": 213.67, "low": 209.83, "close": 210.71, "volume": 502259.774, "close_time": 1759204799999, "quote_volume": 106125964.62579, "trades": 329723, "taker_buy_base": 223505.495, "taker_buy_quote": 47243785.6025 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 210.71, "high": 211.72, "low": 208.55, "close": 209.0, "volume": 333039.505, "close_time": 1759219199999, "quote_volume": 69996096.50682, "trades": 205819, "taker_buy_base": 143047.323, "taker_buy_quote": 30076307.34012 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 208.99, "high": 209.0, "low": 205.53, "close": 207.08, "volume": 508045.926, "close_time": 1759233599999, "quote_volume": 105178453.77162, "trades": 258284, "taker_buy_base": 268356.259, "taker_buy_quote": 55562519.86403 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 207.07, "high": 209.64, "low": 204.65, "close": 206.0, "volume": 651944.601, "close_time": 1759247999999, "quote_volume": 134833003.04864, "trades": 508109, "taker_buy_base": 334094.011, "taker_buy_quote": 69143581.89941 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 205.99, "high": 209.21, "low": 204.29, "close": 208.92, "volume": 769192.192, "close_time": 1759262399999, "quote_volume": 158739319.7014, "trades": 355163, "taker_buy_base": 421295.394, "taker_buy_quote": 86945963.26889 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 208.92, "high": 210.98, "low": 207.42, "close": 208.68, "volume": 500299.487, "close_time": 1759276799999, "quote_volume": 104774382.46497, "trades": 265188, "taker_buy_base": 238739.722, "taker_buy_quote": 50002547.61988 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 208.68, "high": 210.9, "low": 206.43, "close": 206.69, "volume": 605455.675, "close_time": 1759291199999, "quote_volume": 126363284.8158, "trades": 298893, "taker_buy_base": 313975.675, "taker_buy_quote": 65530283.221 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 206.68, "high": 210.34, "low": 206.31, "close": 210.18, "volume": 408600.968, "close_time": 1759305599999, "quote_volume": 85378979.32357, "trades": 290894, "taker_buy_base": 199611.548, "taker_buy_quote": 41711874.07406 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 210.18, "high": 217.95, "low": 209.86, "close": 217.75, "volume": 1185581.059, "close_time": 1759319999999, "quote_volume": 255857254.87014, "trades": 552931, "taker_buy_base": 608996.957, "taker_buy_quote": 131336410.67721 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 217.75, "high": 220.66, "low": 217.16, "close": 220.25, "volume": 889129.102, "close_time": 1759334399999, "quote_volume": 194903809.38212, "trades": 485357, "taker_buy_base": 491427.306, "taker_buy_quote": 107733386.02251 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 220.24, "high": 221.0, "low": 217.34, "close": 220.05, "volume": 559762.071, "close_time": 1759348799999, "quote_volume": 122778199.22737, "trades": 288326, "taker_buy_base": 271772.413, "taker_buy_quote": 59644472.95465 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 220.05, "high": 222.77, "low": 218.41, "close": 222.04, "volume": 401732.046, "close_time": 1759363199999, "quote_volume": 88384527.36469, "trades": 202606, "taker_buy_base": 226716.861, "taker_buy_quote": 49906082.36666 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 222.04, "high": 225.06, "low": 219.52, "close": 223.8, "volume": 766557.324, "close_time": 1759377599999, "quote_volume": 170465740.43105, "trades": 447585, "taker_buy_base": 392480.207, "taker_buy_quote": 87342563.59485 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 223.81, "high": 226.74, "low": 222.43, "close": 222.9, "volume": 658529.904, "close_time": 1759391999999, "quote_volume": 147769372.52654, "trades": 353086, "taker_buy_base": 322721.319, "taker_buy_quote": 72440793.11447 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 222.91, "high": 226.7, "low": 222.69, "close": 225.27, "volume": 469729.472, "close_time": 1759406399999, "quote_volume": 105668355.10949, "trades": 244337, "taker_buy_base": 276965.078, "taker_buy_quote": 62321273.82931 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 225.28, "high": 227.44, "low": 222.61, "close": 227.18, "volume": 971047.694, "close_time": 1759420799999, "quote_volume": 219106374.30262, "trades": 575390, "taker_buy_base": 485772.13, "taker_buy_quote": 109705410.9431 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 227.19, "high": 233.79, "low": 226.24, "close": 232.3, "volume": 1156299.686, "close_time": 1759435199999, "quote_volume": 266246482.93798, "trades": 598340, "taker_buy_base": 646007.519, "taker_buy_quote": 148833401.6138 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 232.29, "high": 234.99, "low": 230.81, "close": 234.74, "volume": 568532.308, "close_time": 1759449599999, "quote_volume": 132487622.8438, "trades": 331778, "taker_buy_base": 306951.519, "taker_buy_quote": 71564250.15832 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 234.74, "high": 234.84, "low": 230.56, "close": 232.26, "volume": 497550.343, "close_time": 1759463999999, "quote_volume": 115674620.20245, "trades": 335034, "taker_buy_base": 207842.467, "taker_buy_quote": 48371381.76524 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 232.26, "high": 233.23, "low": 227.68, "close": 229.41, "volume": 512563.868, "close_time": 1759478399999, "quote_volume": 117964429.42032, "trades": 306754, "taker_buy_base": 212387.629, "taker_buy_quote": 48886433.46278 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 229.42, "high": 231.79, "low": 227.76, "close": 230.78, "volume": 584160.624, "close_time": 1759492799999, "quote_volume": 134628607.96914, "trades": 293218, "taker_buy_base": 293269.439, "taker_buy_quote": 67626749.65024 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 230.79, "high": 234.98, "low": 227.13, "close": 234.79, "volume": 907743.724, "close_time": 1759507199999, "quote_volume": 209077121.33021, "trades": 581444, "taker_buy_base": 446225.886, "taker_buy_quote": 102924444.20654 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 234.79, "high": 237.0, "low": 228.33, "close": 233.17, "volume": 1408277.101, "close_time": 1759521599999, "quote_volume": 328492157.46007, "trades": 885951, "taker_buy_base": 703108.2, "taker_buy_quote": 164092433.10536 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 233.18, "high": 233.99, "low": 230.72, "close": 232.84, "volume": 306315.954, "close_time": 1759535999999, "quote_volume": 71281811.70982, "trades": 230357, "taker_buy_base": 126612.939, "taker_buy_quote": 29469021.01285 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 232.84, "high": 234.05, "low": 227.93, "close": 229.25, "volume": 457226.914, "close_time": 1759550399999, "quote_volume": 105374463.69405, "trades": 307684, "taker_buy_base": 176977.328, "taker_buy_quote": 40801166.60024 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 229.24, "high": 230.53, "low": 228.73, "close": 229.11, "volume": 185493.857, "close_time": 1759564799999, "quote_volume": 42601132.98602, "trades": 172709, "taker_buy_base": 95725.845, "taker_buy_quote": 21991293.25369 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 229.1, "high": 229.92, "low": 228.21, "close": 229.19, "volume": 234320.616, "close_time": 1759579199999, "quote_volume": 53659937.50077, "trades": 188736, "taker_buy_base": 127744.88, "taker_buy_quote": 29259007.19589 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 229.19, "high": 229.84, "low": 224.31, "close": 224.88, "volume": 477348.863, "close_time": 1759593599999, "quote_volume": 108285656.80987, "trades": 301924, "taker_buy_base": 203795.771, "taker_buy_quote": 46319803.16212 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 224.87, "high": 227.02, "low": 224.07, "close": 226.91, "volume": 346747.192, "close_time": 1759607999999, "quote_volume": 78237263.297, "trades": 208271, "taker_buy_base": 166697.973, "taker_buy_quote": 37614148.7589 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 226.91, "high": 228.29, "low": 226.91, "close": 227.86, "volume": 140273.163, "close_time": 1759622399999, "quote_volume": 31931213.80664, "trades": 113270, "taker_buy_base": 77065.77, "taker_buy_quote": 17544209.2876 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 227.86, "high": 232.29, "low": 226.45, "close": 230.91, "volume": 566636.333, "close_time": 1759636799999, "quote_volume": 130182654.42976, "trades": 375110, "taker_buy_base": 327553.804, "taker_buy_quote": 75290908.52133 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 230.91, "high": 236.93, "low": 230.9, "close": 236.59, "volume": 804163.627, "close_time": 1759651199999, "quote_volume": 188669063.77667, "trades": 437878, "taker_buy_base": 438550.548, "taker_buy_quote": 102882895.84552 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 236.58, "high": 237.22, "low": 230.76, "close": 232.66, "volume": 636400.946, "close_time": 1759665599999, "quote_volume": 148512948.42542, "trades": 450097, "taker_buy_base": 279797.499, "taker_buy_quote": 65314218.22345 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 232.66, "high": 232.67, "low": 228.42, "close": 230.14, "volume": 444581.037, "close_time": 1759679999999, "quote_volume": 102553745.48724, "trades": 278345, "taker_buy_base": 218042.446, "taker_buy_quote": 50309083.46328 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 230.13, "high": 231.47, "low": 226.72, "close": 227.07, "volume": 397313.916, "close_time": 1759694399999, "quote_volume": 90929532.8515, "trades": 292266, "taker_buy_base": 187124.751, "taker_buy_quote": 42862571.50117 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 227.07, "high": 229.26, "low": 226.7, "close": 228.56, "volume": 250537.667, "close_time": 1759708799999, "quote_volume": 57156078.25085, "trades": 201604, "taker_buy_base": 140238.803, "taker_buy_quote": 31995072.26785 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 228.56, "high": 233.3, "low": 227.55, "close": 232.24, "volume": 563967.157, "close_time": 1759723199999, "quote_volume": 130069727.22933, "trades": 410830, "taker_buy_base": 297669.296, "taker_buy_quote": 68644020.54035 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 232.23, "high": 234.86, "low": 230.17, "close": 231.36, "volume": 446108.941, "close_time": 1759737599999, "quote_volume": 103725313.90645, "trades": 290844, "taker_buy_base": 173587.888, "taker_buy_quote": 40377538.23901 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 231.37, "high": 234.15, "low": 231.37, "close": 233.02, "volume": 359815.261, "close_time": 1759751999999, "quote_volume": 83856360.54402, "trades": 258802, "taker_buy_base": 161329.167, "taker_buy_quote": 37600280.38699 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 233.02, "high": 236.67, "low": 232.63, "close": 235.64, "volume": 697496.689, "close_time": 1759766399999, "quote_volume": 163651795.13939, "trades": 524171, "taker_buy_base": 349150.339, "taker_buy_quote": 81953748.53538 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 235.64, "high": 237.79, "low": 234.05, "close": 235.35, "volume": 534512.908, "close_time": 1759780799999, "quote_volume": 126115550.69307, "trades": 418721, "taker_buy_base": 258464.641, "taker_buy_quote": 61003427.03753 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 235.34, "high": 236.15, "low": 231.64, "close": 232.35, "volume": 380027.419, "close_time": 1759795199999, "quote_volume": 88819182.7951, "trades": 282744, "taker_buy_base": 175284.85, "taker_buy_quote": 40963780.02264 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 232.35, "high": 233.98, "low": 231.0, "close": 233.95, "volume": 385311.776, "close_time": 1759809599999, "quote_volume": 89588337.8336, "trades": 289204, "taker_buy_base": 187487.342, "taker_buy_quote": 43582080.51233 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 233.95, "high": 235.21, "low": 229.41, "close": 231.01, "volume": 622703.027, "close_time": 1759823999999, "quote_volume": 144572063.95987, "trades": 352321, "taker_buy_base": 249115.701, "taker_buy_quote": 57889258.35379 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 231.01, "high": 231.64, "low": 228.22, "close": 230.44, "volume": 562991.52, "close_time": 1759838399999, "quote_volume": 129530170.30018, "trades": 322489, "taker_buy_base": 250674.075, "taker_buy_quote": 57692135.61917 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 230.44, "high": 231.59, "low": 220.8, "close": 223.79, "volume": 1619389.724, "close_time": 1759852799999, "quote_volume": 365627074.59234, "trades": 872025, "taker_buy_base": 663723.063, "taker_buy_quote": 149695186.37459 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 223.79, "high": 225.31, "low": 220.71, "close": 221.69, "volume": 773380.036, "close_time": 1759867199999, "quote_volume": 172527000.95883, "trades": 450098, "taker_buy_base": 347045.67, "taker_buy_quote": 77456367.59026 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 221.7, "high": 224.28, "low": 219.7, "close": 219.97, "volume": 437269.674, "close_time": 1759881599999, "quote_volume": 97228758.76136, "trades": 267559, "taker_buy_base": 185925.738, "taker_buy_quote": 41405689.32161 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 219.98, "high": 222.78, "low": 217.91, "close": 218.31, "volume": 631534.444, "close_time": 1759895999999, "quote_volume": 139119080.14617, "trades": 349920, "taker_buy_base": 257234.015, "taker_buy_quote": 56734434.04251 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 218.3, "high": 220.98, "low": 217.3, "close": 220.95, "volume": 395944.606, "close_time": 1759910399999, "quote_volume": 86887282.07079, "trades": 294635, "taker_buy_base": 176598.786, "taker_buy_quote": 38769032.94355 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 220.95, "high": 222.64, "low": 220.65, "close": 221.2, "volume": 364962.179, "close_time": 1759924799999, "quote_volume": 80884593.25794, "trades": 304736, "taker_buy_base": 188698.979, "taker_buy_quote": 41829590.76789 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 221.2, "high": 224.18, "low": 218.78, "close": 221.19, "volume": 611449.452, "close_time": 1759939199999, "quote_volume": 135457853.22949, "trades": 481847, "taker_buy_base": 338958.102, "taker_buy_quote": 75122707.45686 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 221.2, "high": 229.67, "low": 220.71, "close": 229.34, "volume": 752819.514, "close_time": 1759953599999, "quote_volume": 170471907.6979, "trades": 490719, "taker_buy_base": 419266.136, "taker_buy_quote": 94893606.1737 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 229.34, "high": 229.72, "low": 227.42, "close": 229.02, "volume": 347050.45, "close_time": 1759967999999, "quote_volume": 79348728.23895, "trades": 232863, "taker_buy_base": 140403.493, "taker_buy_quote": 32118017.81906 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 229.03, "high": 229.69, "low": 223.84, "close": 226.19, "volume": 569902.509, "close_time": 1759982399999, "quote_volume": 129169701.40269, "trades": 348494, "taker_buy_base": 241846.102, "taker_buy_quote": 54852221.89878 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 226.19, "high": 228.87, "low": 224.14, "close": 224.5, "volume": 447470.805, "close_time": 1759996799999, "quote_volume": 101419508.61182, "trades": 235952, "taker_buy_base": 229152.621, "taker_buy_quote": 51962309.22792 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 224.49, "high": 224.81, "low": 219.32, "close": 223.14, "volume": 587257.341, "close_time": 1760011199999, "quote_volume": 130308549.34645, "trades": 392297, "taker_buy_base": 267049.491, "taker_buy_quote": 59300290.47957 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 223.14, "high": 226.32, "low": 218.62, "close": 219.11, "volume": 781057.471, "close_time": 1760025599999, "quote_volume": 173486542.48678, "trades": 682000, "taker_buy_base": 362635.429, "taker_buy_quote": 80578608.65332 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 219.11, "high": 220.14, "low": 216.53, "close": 218.29, "volume": 631473.899, "close_time": 1760039999999, "quote_volume": 137866408.30347, "trades": 490885, "taker_buy_base": 304676.98, "taker_buy_quote": 66546158.51826 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 218.29, "high": 221.64, "low": 217.56, "close": 220.93, "volume": 255791.406, "close_time": 1760054399999, "quote_volume": 56192341.83323, "trades": 209423, "taker_buy_base": 150002.36, "taker_buy_quote": 32954485.42358 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 220.93, "high": 222.87, "low": 219.5, "close": 221.65, "volume": 346629.018, "close_time": 1760068799999, "quote_volume": 76681476.5868, "trades": 254968, "taker_buy_base": 146933.223, "taker_buy_quote": 32527968.38924 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 221.64, "high": 222.9, "low": 217.92, "close": 218.12, "volume": 414183.951, "close_time": 1760083199999, "quote_volume": 91308902.11087, "trades": 315079, "taker_buy_base": 162080.044, "taker_buy_quote": 35717066.54152 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 218.13, "high": 221.56, "low": 217.4, "close": 221.14, "volume": 407829.681, "close_time": 1760097599999, "quote_volume": 89574866.47758, "trades": 272725, "taker_buy_base": 219626.002, "taker_buy_quote": 48236444.58909 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 221.15, "high": 224.46, "low": 209.01, "close": 210.7, "volume": 1721621.409, "close_time": 1760111999999, "quote_volume": 372990319.07032, "trades": 1091587, "taker_buy_base": 735505.997, "taker_buy_quote": 159358884.22232 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 210.69, "high": 213.06, "low": 203.43, "close": 205.32, "volume": 1157612.956, "close_time": 1760126399999, "quote_volume": 241995189.50377, "trades": 872486, "taker_buy_base": 537839.655, "taker_buy_quote": 112461279.83578 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 205.31, "high": 207.8, "low": 168.79, "close": 188.43, "volume": 5574958.414, "close_time": 1760140799999, "quote_volume": 1061213393.9551, "trades": 3045398, "taker_buy_base": 2588757.016, "taker_buy_quote": 493278817.08358 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 188.43, "high": 191.05, "low": 182.16, "close": 184.85, "volume": 1967350.02, "close_time": 1760155199999, "quote_volume": 366712053.20069, "trades": 1927829, "taker_buy_base": 943383.246, "taker_buy_quote": 175911398.43198 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 184.86, "high": 186.88, "low": 180.0, "close": 182.75, "volume": 1267649.828, "close_time": 1760169599999, "quote_volume": 232916990.41659, "trades": 1035556, "taker_buy_base": 621614.591, "taker_buy_quote": 114219536.91859 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 182.75, "high": 189.5, "low": 181.76, "close": 183.85, "volume": 1201413.392, "close_time": 1760183999999, "quote_volume": 222293333.17854, "trades": 811581, "taker_buy_base": 608783.115, "taker_buy_quote": 112791401.87347 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 183.85, "high": 185.05, "low": 180.77, "close": 183.71, "volume": 975179.346, "close_time": 1760198399999, "quote_volume": 178601997.77874, "trades": 788334, "taker_buy_base": 449658.288, "taker_buy_quote": 82384638.05316 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 183.71, "high": 184.64, "low": 176.6, "close": 177.57, "volume": 950768.032, "close_time": 1760212799999, "quote_volume": 172278931.52588, "trades": 672385, "taker_buy_base": 385003.333, "taker_buy_quote": 69872923.77993 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 177.57, "high": 178.78, "low": 172.58, "close": 177.62, "volume": 930026.63, "close_time": 1760227199999, "quote_volume": 163871275.73633, "trades": 766040, "taker_buy_base": 458955.334, "taker_buy_quote": 80892099.81868 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 177.63, "high": 178.5, "low": 173.0, "close": 177.06, "volume": 778604.574, "close_time": 1760241599999, "quote_volume": 136621471.96397, "trades": 684939, "taker_buy_base": 430637.907, "taker_buy_quote": 75600964.21173 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 177.06, "high": 182.97, "low": 176.61, "close": 182.55, "volume": 907355.04, "close_time": 1760255999999, "quote_volume": 164343502.26204, "trades": 509023, "taker_buy_base": 487141.702, "taker_buy_quote": 88241815.33244 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 182.54, "high": 182.8, "low": 180.33, "close": 180.96, "volume": 571208.267, "close_time": 1760270399999, "quote_volume": 103697814.58941, "trades": 380973, "taker_buy_base": 257155.092, "taker_buy_quote": 46683251.97501 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 180.96, "high": 191.8, "low": 178.2, "close": 191.23, "volume": 1948392.285, "close_time": 1760284799999, "quote_volume": 362492047.21722, "trades": 1106673, "taker_buy_base": 1055898.334, "taker_buy_quote": 196538757.27376 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 191.23, "high": 196.6, "low": 191.22, "close": 195.85, "volume": 1429928.258, "close_time": 1760299199999, "quote_volume": 277609821.40853, "trades": 886354, "taker_buy_base": 761003.088, "taker_buy_quote": 147784610.15942 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 195.86, "high": 199.0, "low": 193.12, "close": 197.0, "volume": 851511.297, "close_time": 1760313599999, "quote_volume": 167268822.86092, "trades": 680065, "taker_buy_base": 434058.006, "taker_buy_quote": 85315761.39024 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 196.99, "high": 199.99, "low": 194.34, "close": 194.81, "volume": 859440.428, "close_time": 1760327999999, "quote_volume": 169157611.76766, "trades": 644617, "taker_buy_base": 411234.39, "taker_buy_quote": 81000758.91316 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 194.82, "high": 199.5, "low": 192.91, "close": 196.81, "volume": 697655.095, "close_time": 1760342399999, "quote_volume": 136870294.00572, "trades": 450390, "taker_buy_base": 376521.634, "taker_buy_quote": 73898298.9055 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 196.8, "high": 198.68, "low": 190.02, "close": 192.56, "volume": 901085.761, "close_time": 1760356799999, "quote_volume": 175671920.28615, "trades": 534260, "taker_buy_base": 451336.192, "taker_buy_quote": 88033279.46087 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 192.56, "high": 197.66, "low": 191.31, "close": 196.42, "volume": 1268838.45, "close_time": 1760371199999, "quote_volume": 246668131.64323, "trades": 806947, "taker_buy_base": 624926.341, "taker_buy_quote": 121493489.57587 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 196.42, "high": 208.75, "low": 196.23, "close": 207.1, "volume": 1914640.531, "close_time": 1760385599999, "quote_volume": 388039400.39362, "trades": 904861, "taker_buy_base": 1086230.21, "taker_buy_quote": 220188390.24043 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 207.1, "high": 209.28, "low": 206.81, "close": 208.69, "volume": 611501.246, "close_time": 1760399999999, "quote_volume": 127243572.4026, "trades": 251791, "taker_buy_base": 282308.195, "taker_buy_quote": 58740764.53727 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 208.69, "high": 211.25, "low": 204.96, "close": 205.71, "volume": 1130894.724, "close_time": 1760414399999, "quote_volume": 235112588.72247, "trades": 476383, "taker_buy_base": 535750.987, "taker_buy_quote": 111470921.07928 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 205.72, "high": 205.95, "low": 192.0, "close": 194.47, "volume": 1675002.569, "close_time": 1760428799999, "quote_volume": 332804177.97194, "trades": 953213, "taker_buy_base": 703207.063, "taker_buy_quote": 139669945.47386 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 194.46, "high": 197.58, "low": 191.03, "close": 195.32, "volume": 1092499.074, "close_time": 1760443199999, "quote_volume": 212656170.69034, "trades": 667614, "taker_buy_base": 566202.765, "taker_buy_quote": 110330129.76922 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 195.33, "high": 202.64, "low": 191.5, "close": 202.22, "volume": 1513523.547, "close_time": 1760457599999, "quote_volume": 296626375.34918, "trades": 883495, "taker_buy_base": 862071.045, "taker_buy_quote": 169165946.38058 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 202.23, "high": 206.48, "low": 197.05, "close": 198.54, "volume": 1546766.954, "close_time": 1760471999999, "quote_volume": 312591721.68875, "trades": 1002862, "taker_buy_base": 707850.768, "taker_buy_quote": 143156764.30684 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 198.54, "high": 203.42, "low": 198.17, "close": 202.44, "volume": 390481.007, "close_time": 1760486399999, "quote_volume": 78390549.86933, "trades": 282862, "taker_buy_base": 196656.282, "taker_buy_quote": 39487803.98238 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 202.45, "high": 205.82, "low": 200.89, "close": 201.65, "volume": 734513.941, "close_time": 1760500799999, "quote_volume": 149041363.83744, "trades": 457752, "taker_buy_base": 349285.261, "taker_buy_quote": 70937443.22464 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 201.65, "high": 205.45, "low": 200.47, "close": 204.66, "volume": 671527.243, "close_time": 1760515199999, "quote_volume": 136729144.62665, "trades": 430444, "taker_buy_base": 347828.468, "taker_buy_quote": 70865419.90443 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 204.65, "high": 208.91, "low": 202.04, "close": 202.6, "volume": 874064.113, "close_time": 1760529599999, "quote_volume": 179694053.4106, "trades": 569035, "taker_buy_base": 451876.901, "taker_buy_quote": 93001178.41824 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 202.59, "high": 204.87, "low": 196.18, "close": 197.13, "volume": 1536188.566, "close_time": 1760543999999, "quote_volume": 308426627.20052, "trades": 975920, "taker_buy_base": 718080.111, "taker_buy_quote": 144346161.28902 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 197.14, "high": 198.73, "low": 194.18, "close": 194.81, "volume": 860173.691, "close_time": 1760558399999, "quote_volume": 169225904.84109, "trades": 534401, "taker_buy_base": 404837.623, "taker_buy_quote": 79679939.61938 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 194.81, "high": 196.62, "low": 192.04, "close": 193.84, "volume": 692687.885, "close_time": 1760572799999, "quote_volume": 134342857.3755, "trades": 494694, "taker_buy_base": 287283.007, "taker_buy_quote": 55742567.04454 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 193.84, "high": 196.19, "low": 193.17, "close": 193.63, "volume": 425855.19, "close_time": 1760587199999, "quote_volume": 82914789.42021, "trades": 366338, "taker_buy_base": 206820.004, "taker_buy_quote": 40287602.57343 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 193.64, "high": 195.6, "low": 191.38, "close": 192.93, "volume": 653263.775, "close_time": 1760601599999, "quote_volume": 126293425.08862, "trades": 385789, "taker_buy_base": 293922.985, "taker_buy_quote": 56832467.76299 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 192.93, "high": 197.16, "low": 186.37, "close": 196.81, "volume": 1147608.123, "close_time": 1760615999999, "quote_volume": 221348942.04631, "trades": 664102, "taker_buy_base": 552335.624, "taker_buy_quote": 106735020.49044 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 196.82, "high": 198.42, "low": 186.56, "close": 187.61, "volume": 1249209.158, "close_time": 1760630399999, "quote_volume": 241530737.04757, "trades": 926373, "taker_buy_base": 579396.504, "taker_buy_quote": 112160317.83846 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 187.61, "high": 192.33, "low": 183.56, "close": 185.04, "volume": 1260560.744, "close_time": 1760644799999, "quote_volume": 236849578.61133, "trades": 1047102, "taker_buy_base": 614702.975, "taker_buy_quote": 115638975.31725 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 185.05, "high": 186.11, "low": 182.03, "close": 184.85, "volume": 668143.673, "close_time": 1760659199999, "quote_volume": 122969979.68706, "trades": 594881, "taker_buy_base": 340860.815, "taker_buy_quote": 62761998.78338 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 184.84, "high": 187.55, "low": 184.27, "close": 187.09, "volume": 501154.423, "close_time": 1760673599999, "quote_volume": 93260156.29705, "trades": 447815, "taker_buy_base": 280564.589, "taker_buy_quote": 52226088.81499 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 187.09, "high": 187.46, "low": 177.34, "close": 177.75, "volume": 1351548.603, "close_time": 1760687999999, "quote_volume": 245877172.98686, "trades": 952817, "taker_buy_base": 582273.218, "taker_buy_quote": 105941746.28026 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 177.75, "high": 182.7, "low": 174.06, "close": 181.45, "volume": 1749495.229, "close_time": 1760702399999, "quote_volume": 311310124.89865, "trades": 1416898, "taker_buy_base": 909267.187, "taker_buy_quote": 161927034.18021 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 181.44, "high": 182.82, "low": 176.25, "close": 182.72, "volume": 1229553.619, "close_time": 1760716799999, "quote_volume": 221305504.04123, "trades": 1143529, "taker_buy_base": 641356.997, "taker_buy_quote": 115528727.45693 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 182.71, "high": 185.41, "low": 181.42, "close": 181.98, "volume": 848007.258, "close_time": 1760731199999, "quote_volume": 155512682.25805, "trades": 709323, "taker_buy_base": 454234.786, "taker_buy_quote": 83336827.25893 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 181.98, "high": 186.04, "low": 181.47, "close": 181.96, "volume": 423149.745, "close_time": 1760745599999, "quote_volume": 77865739.23327, "trades": 319661, "taker_buy_base": 211935.022, "taker_buy_quote": 39026923.01851 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 181.97, "high": 185.54, "low": 181.75, "close": 184.8, "volume": 389074.412, "close_time": 1760759999999, "quote_volume": 71565384.45491, "trades": 317037, "taker_buy_base": 195463.528, "taker_buy_quote": 35951984.91794 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 184.8, "high": 188.26, "low": 183.11, "close": 186.27, "volume": 558790.528, "close_time": 1760774399999, "quote_volume": 103947539.89491, "trades": 362231, "taker_buy_base": 278816.614, "taker_buy_quote": 51893194.66067 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 186.26, "high": 187.18, "low": 184.4, "close": 186.1, "volume": 410950.833, "close_time": 1760788799999, "quote_volume": 76337257.01951, "trades": 295663, "taker_buy_base": 227882.025, "taker_buy_quote": 42336110.8126 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 186.11, "high": 187.4, "low": 183.96, "close": 185.03, "volume": 280702.452, "close_time": 1760803199999, "quote_volume": 52049213.88254, "trades": 297461, "taker_buy_base": 127272.303, "taker_buy_quote": 23613922.51653 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 185.04, "high": 186.41, "low": 183.2, "close": 186.34, "volume": 286323.985, "close_time": 1760817599999, "quote_volume": 52902610.83725, "trades": 226758, "taker_buy_base": 155735.7, "taker_buy_quote": 28787561.40674 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 186.35, "high": 187.84, "low": 185.9, "close": 187.56, "volume": 179998.885, "close_time": 1760831999999, "quote_volume": 33662624.71561, "trades": 172002, "taker_buy_base": 97592.93, "taker_buy_quote": 18253158.49047 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 187.55, "high": 187.87, "low": 184.88, "close": 187.04, "volume": 239032.315, "close_time": 1760846399999, "quote_volume": 44454631.12969, "trades": 215550, "taker_buy_base": 106662.466, "taker_buy_quote": 19833128.35457 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 187.03, "high": 187.69, "low": 185.19, "close": 185.9, "volume": 179804.387, "close_time": 1760860799999, "quote_volume": 33524471.05157, "trades": 175771, "taker_buy_base": 77089.773, "taker_buy_quote": 14369900.80029 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 185.89, "high": 190.05, "low": 183.19, "close": 188.99, "volume": 804874.713, "close_time": 1760875199999, "quote_volume": 150586128.27011, "trades": 619506, "taker_buy_base": 432125.946, "taker_buy_quote": 80908110.94211 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 189.0, "high": 191.7, "low": 188.11, "close": 190.78, "volume": 550649.01, "close_time": 1760889599999, "quote_volume": 104764590.50105, "trades": 409141, "taker_buy_base": 288373.004, "taker_buy_quote": 54873528.40162 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 190.77, "high": 192.29, "low": 188.33, "close": 188.88, "volume": 416711.876, "close_time": 1760903999999, "quote_volume": 79289483.69536, "trades": 277721, "taker_buy_base": 205231.224, "taker_buy_quote": 39072992.51204 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 188.88, "high": 190.16, "low": 186.83, "close": 187.86, "volume": 292892.299, "close_time": 1760918399999, "quote_volume": 55284047.11828, "trades": 226449, "taker_buy_base": 138994.456, "taker_buy_quote": 26258820.67032 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 187.86, "high": 191.75, "low": 183.82, "close": 191.21, "volume": 743331.871, "close_time": 1760932799999, "quote_volume": 138671364.56373, "trades": 538883, "taker_buy_base": 440920.457, "taker_buy_quote": 82329164.28259 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 191.21, "high": 194.5, "low": 190.6, "close": 193.02, "volume": 564222.729, "close_time": 1760947199999, "quote_volume": 108711665.05517, "trades": 392274, "taker_buy_base": 283330.263, "taker_buy_quote": 54624575.60852 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 193.02, "high": 194.18, "low": 191.0, "close": 192.2, "volume": 411838.944, "close_time": 1760961599999, "quote_volume": 79309287.34019, "trades": 351733, "taker_buy_base": 185748.08, "taker_buy_quote": 35799117.98286 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 192.21, "high": 192.99, "low": 190.44, "close": 190.5, "volume": 439754.017, "close_time": 1760975999999, "quote_volume": 84329866.25286, "trades": 414178, "taker_buy_base": 213915.497, "taker_buy_quote": 41030946.49984 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 190.51, "high": 190.51, "low": 185.56, "close": 188.83, "volume": 726870.7, "close_time": 1760990399999, "quote_volume": 136660923.66296, "trades": 509106, "taker_buy_base": 347145.636, "taker_buy_quote": 65247030.5928 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 188.83, "high": 191.18, "low": 188.26, "close": 189.71, "volume": 291983.238, "close_time": 1761004799999, "quote_volume": 55442132.40146, "trades": 227402, "taker_buy_base": 148162.094, "taker_buy_quote": 28129008.34222 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 189.71, "high": 190.21, "low": 185.31, "close": 185.57, "volume": 569706.431, "close_time": 1761019199999, "quote_volume": 106632576.76031, "trades": 318221, "taker_buy_base": 272332.622, "taker_buy_quote": 51004033.15341 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 185.57, "high": 185.63, "low": 182.72, "close": 185.03, "volume": 617599.587, "close_time": 1761033599999, "quote_volume": 113687759.35005, "trades": 443886, "taker_buy_base": 252936.617, "taker_buy_quote": 46573791.30623 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 185.04, "high": 186.75, "low": 183.77, "close": 186.29, "volume": 303743.764, "close_time": 1761047999999, "quote_volume": 56167523.72749, "trades": 220841, "taker_buy_base": 143950.618, "taker_buy_quote": 26644819.87754 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 186.28, "high": 197.15, "low": 183.94, "close": 196.22, "volume": 1269186.523, "close_time": 1761062399999, "quote_volume": 242294742.98829, "trades": 797641, "taker_buy_base": 625630.51, "taker_buy_quote": 119555896.02096 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 196.22, "high": 197.71, "low": 192.11, "close": 193.96, "volume": 1085050.944, "close_time": 1761076799999, "quote_volume": 211244464.43723, "trades": 676036, "taker_buy_base": 511307.471, "taker_buy_quote": 99598692.41371 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 193.97, "high": 194.22, "low": 185.11, "close": 185.63, "volume": 805795.372, "close_time": 1761091199999, "quote_volume": 152640699.86844, "trades": 537104, "taker_buy_base": 352364.223, "taker_buy_quote": 66698076.2797 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 185.62, "high": 187.45, "low": 184.14, "close": 185.24, "volume": 556653.945, "close_time": 1761105599999, "quote_volume": 103435883.15402, "trades": 377874, "taker_buy_base": 306438.6, "taker_buy_quote": 56958960.97869 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 185.23, "high": 186.31, "low": 183.28, "close": 185.01, "volume": 490383.589, "close_time": 1761119999999, "quote_volume": 90536093.31111, "trades": 281296, "taker_buy_base": 236884.775, "taker_buy_quote": 43763680.96089 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 185.01, "high": 185.98, "low": 181.92, "close": 185.05, "volume": 467384.919, "close_time": 1761134399999, "quote_volume": 86048078.20662, "trades": 356602, "taker_buy_base": 214990.136, "taker_buy_quote": 39619796.32569 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 185.05, "high": 186.91, "low": 181.28, "close": 183.98, "volume": 965788.671, "close_time": 1761148799999, "quote_volume": 178134334.02505, "trades": 775221, "taker_buy_base": 496858.81, "taker_buy_quote": 91696608.51611 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 183.99, "high": 184.96, "low": 177.07, "close": 180.2, "volume": 862504.568, "close_time": 1761163199999, "quote_volume": 156715416.5352, "trades": 631942, "taker_buy_base": 390757.5, "taker_buy_quote": 71014934.07379 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 180.21, "high": 180.78, "low": 177.04, "close": 180.12, "volume": 634289.023, "close_time": 1761177599999, "quote_volume": 113566331.37018, "trades": 526150, "taker_buy_base": 291533.697, "taker_buy_quote": 52210715.95534 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 180.13, "high": 183.4, "low": 179.68, "close": 182.86, "volume": 333221.726, "close_time": 1761191999999, "quote_volume": 60513158.60781, "trades": 237577, "taker_buy_base": 178848.39, "taker_buy_quote": 32500344.94116 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 182.87, "high": 188.0, "low": 182.7, "close": 187.48, "volume": 510146.209, "close_time": 1761206399999, "quote_volume": 94778965.89207, "trades": 291517, "taker_buy_base": 261704.955, "taker_buy_quote": 48600513.69245 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 187.48, "high": 189.49, "low": 187.48, "close": 187.98, "volume": 590289.765, "close_time": 1761220799999, "quote_volume": 111147812.05309, "trades": 299304, "taker_buy_base": 283417.887, "taker_buy_quote": 53371869.50695 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 187.98, "high": 192.62, "low": 186.6, "close": 191.04, "volume": 1084518.789, "close_time": 1761235199999, "quote_volume": 206181396.64124, "trades": 664283, "taker_buy_base": 536001.12, "taker_buy_quote": 101940600.42372 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 191.04, "high": 193.45, "low": 190.1, "close": 191.15, "volume": 566207.586, "close_time": 1761249599999, "quote_volume": 108550165.41913, "trades": 384496, "taker_buy_base": 273710.547, "taker_buy_quote": 52487344.09121 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 191.14, "high": 191.51, "low": 188.31, "close": 191.35, "volume": 417575.04, "close_time": 1761263999999, "quote_volume": 79304629.80727, "trades": 247671, "taker_buy_base": 203384.753, "taker_buy_quote": 38633724.83453 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 191.36, "high": 193.85, "low": 190.85, "close": 191.31, "volume": 420966.163, "close_time": 1761278399999, "quote_volume": 80959828.90121, "trades": 269240, "taker_buy_base": 220647.609, "taker_buy_quote": 42448558.65648 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 191.31, "high": 194.6, "low": 190.82, "close": 192.15, "volume": 504623.968, "close_time": 1761292799999, "quote_volume": 97442921.46652, "trades": 274291, "taker_buy_base": 267247.992, "taker_buy_quote": 51619049.22385 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 192.15, "high": 193.45, "low": 190.58, "close": 192.13, "volume": 321280.037, "close_time": 1761307199999, "quote_volume": 61741937.0345, "trades": 191868, "taker_buy_base": 151436.691, "taker_buy_quote": 29109683.44204 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 192.13, "high": 197.0, "low": 188.83, "close": 189.45, "volume": 1335784.418, "close_time": 1761321599999, "quote_volume": 256832969.72268, "trades": 654264, "taker_buy_base": 598131.239, "taker_buy_quote": 115225825.59229 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 189.45, "high": 193.64, "low": 188.83, "close": 193.09, "volume": 545332.865, "close_time": 1761335999999, "quote_volume": 104230569.34814, "trades": 228988, "taker_buy_base": 313385.602, "taker_buy_quote": 59893221.58684 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 193.1, "high": 194.14, "low": 192.84, "close": 193.59, "volume": 228775.175, "close_time": 1761350399999, "quote_volume": 44295853.33572, "trades": 134869, "taker_buy_base": 122357.782, "taker_buy_quote": 23695591.74676 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 193.58, "high": 194.49, "low": 192.45, "close": 193.47, "volume": 274729.892, "close_time": 1761364799999, "quote_volume": 53171924.44363, "trades": 144793, "taker_buy_base": 128570.898, "taker_buy_quote": 24893850.22605 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 193.48, "high": 194.91, "low": 193.44, "close": 193.96, "volume": 264835.24, "close_time": 1761379199999, "quote_volume": 51430812.97028, "trades": 124179, "taker_buy_base": 112651.762, "taker_buy_quote": 21876563.98814 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 193.97, "high": 195.25, "low": 191.19, "close": 192.71, "volume": 374620.98, "close_time": 1761393599999, "quote_volume": 72326333.59031, "trades": 187004, "taker_buy_base": 173163.987, "taker_buy_quote": 33445981.11752 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 192.7, "high": 194.22, "low": 191.8, "close": 191.89, "volume": 276863.497, "close_time": 1761407999999, "quote_volume": 53355907.32252, "trades": 159394, "taker_buy_base": 135682.182, "taker_buy_quote": 26142525.28868 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 191.88, "high": 194.65, "low": 191.42, "close": 194.53, "volume": 269735.279, "close_time": 1761422399999, "quote_volume": 52112982.13402, "trades": 141720, "taker_buy_base": 142334.838, "taker_buy_quote": 27481779.67968 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 194.53, "high": 194.91, "low": 193.76, "close": 193.84, "volume": 166054.05, "close_time": 1761436799999, "quote_volume": 32267680.41555, "trades": 117067, "taker_buy_base": 67223.683, "taker_buy_quote": 13064695.57577 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 193.84, "high": 194.36, "low": 191.9, "close": 192.97, "volume": 213438.623, "close_time": 1761451199999, "quote_volume": 41193189.68055, "trades": 145766, "taker_buy_base": 89777.354, "taker_buy_quote": 17328337.2221 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 192.98, "high": 194.31, "low": 192.73, "close": 193.86, "volume": 157441.909, "close_time": 1761465599999, "quote_volume": 30487898.21742, "trades": 80056, "taker_buy_base": 57881.589, "taker_buy_quote": 11209663.87256 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 193.85, "high": 197.9, "low": 193.73, "close": 197.75, "volume": 604768.068, "close_time": 1761479999999, "quote_volume": 118382927.68003, "trades": 280709, "taker_buy_base": 334088.966, "taker_buy_quote": 65406268.23469 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 197.74, "high": 199.96, "low": 196.91, "close": 199.53, "volume": 641967.496, "close_time": 1761494399999, "quote_volume": 127540983.06053, "trades": 325163, "taker_buy_base": 316325.656, "taker_buy_quote": 62868202.31386 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 199.53, "high": 199.67, "low": 198.18, "close": 198.87, "volume": 255182.972, "close_time": 1761508799999, "quote_volume": 50766899.30899, "trades": 154422, "taker_buy_base": 114736.763, "taker_buy_quote": 22832360.97824 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 198.87, "high": 202.43, "low": 196.86, "close": 200.03, "volume": 704951.062, "close_time": 1761523199999, "quote_volume": 140749382.48685, "trades": 365690, "taker_buy_base": 375425.581, "taker_buy_quote": 75031343.26826 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 200.03, "high": 205.08, "low": 199.48, "close": 204.33, "volume": 680006.801, "close_time": 1761537599999, "quote_volume": 138304561.89209, "trades": 327558, "taker_buy_base": 342838.855, "taker_buy_quote": 69720400.54845 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 204.33, "high": 205.33, "low": 202.26, "close": 202.51, "volume": 616446.009, "close_time": 1761551999999, "quote_volume": 125781835.3766, "trades": 298713, "taker_buy_base": 255059.526, "taker_buy_quote": 52086038.34574 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 202.5, "high": 202.54, "low": 198.02, "close": 200.18, "volume": 754944.259, "close_time": 1761566399999, "quote_volume": 151030528.57429, "trades": 440767, "taker_buy_base": 307676.486, "taker_buy_quote": 61527734.13467 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 200.18, "high": 200.58, "low": 198.3, "close": 200.11, "volume": 467154.625, "close_time": 1761580799999, "quote_volume": 93230540.47954, "trades": 427672, "taker_buy_base": 240857.511, "taker_buy_quote": 48079924.54385 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 200.11, "high": 203.25, "low": 199.82, "close": 200.03, "volume": 590812.625, "close_time": 1761595199999, "quote_volume": 119249284.58473, "trades": 400751, "taker_buy_base": 314254.115, "taker_buy_quote": 63437703.61643 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 200.03, "high": 200.23, "low": 197.34, "close": 198.7, "volume": 406245.068, "close_time": 1761609599999, "quote_volume": 80739824.50505, "trades": 289826, "taker_buy_base": 194490.558, "taker_buy_quote": 38664638.55543 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 198.71, "high": 202.05, "low": 198.41, "close": 201.27, "volume": 458190.136, "close_time": 1761623999999, "quote_volume": 91909898.22326, "trades": 325195, "taker_buy_base": 227246.155, "taker_buy_quote": 45595069.94336 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 201.27, "high": 203.0, "low": 198.62, "close": 202.35, "volume": 494348.088, "close_time": 1761638399999, "quote_volume": 99368725.66131, "trades": 328627, "taker_buy_base": 229358.998, "taker_buy_quote": 46108858.23187 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 202.36, "high": 203.99, "low": 199.14, "close": 199.73, "volume": 521805.505, "close_time": 1761652799999, "quote_volume": 105198336.03762, "trades": 275368, "taker_buy_base": 297404.655, "taker_buy_quote": 59975690.80971 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 199.73, "high": 203.03, "low": 196.58, "close": 198.85, "volume": 1138560.2, "close_time": 1761667199999, "quote_volume": 227697504.80353, "trades": 656272, "taker_buy_base": 540356.423, "taker_buy_quote": 108134209.57845 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 198.86, "high": 201.28, "low": 194.48, "close": 195.35, "volume": 707786.929, "close_time": 1761681599999, "quote_volume": 140278382.80022, "trades": 510955, "taker_buy_base": 296762.139, "taker_buy_quote": 58903927.66316 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 195.34, "high": 195.36, "low": 190.22, "close": 194.15, "volume": 1008479.103, "close_time": 1761695999999, "quote_volume": 195001391.84182, "trades": 623063, "taker_buy_base": 471140.662, "taker_buy_quote": 91119194.16547 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 194.16, "high": 195.09, "low": 192.68, "close": 193.89, "volume": 409753.254, "close_time": 1761710399999, "quote_volume": 79503472.09067, "trades": 271118, "taker_buy_base": 164560.386, "taker_buy_quote": 31945874.79561 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 193.9, "high": 196.07, "low": 193.75, "close": 195.65, "volume": 217468.131, "close_time": 1761724799999, "quote_volume": 42416935.11366, "trades": 167961, "taker_buy_base": 110551.091, "taker_buy_quote": 21572424.16928 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 195.65, "high": 199.37, "low": 193.78, "close": 198.74, "volume": 616444.316, "close_time": 1761739199999, "quote_volume": 121077462.90154, "trades": 327222, "taker_buy_base": 296223.234, "taker_buy_quote": 58299849.25103 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 198.74, "high": 201.7, "low": 196.37, "close": 196.78, "volume": 944043.823, "close_time": 1761753599999, "quote_volume": 188384956.69276, "trades": 620209, "taker_buy_base": 393547.478, "taker_buy_quote": 78565609.81345 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 196.78, "high": 198.77, "low": 189.37, "close": 192.76, "volume": 1903009.868, "close_time": 1761767999999, "quote_volume": 369640830.97618, "trades": 1301354, "taker_buy_base": 858558.534, "taker_buy_quote": 166854374.86022 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 192.75, "high": 197.06, "low": 191.92, "close": 193.88, "volume": 530168.437, "close_time": 1761782399999, "quote_volume": 103272562.59782, "trades": 395621, "taker_buy_base": 281521.258, "taker_buy_quote": 54855929.73223 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 193.89, "high": 198.19, "low": 192.12, "close": 197.1, "volume": 438846.06, "close_time": 1761796799999, "quote_volume": 85866124.54967, "trades": 385064, "taker_buy_base": 239398.779, "taker_buy_quote": 46854907.71246 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 197.09, "high": 197.18, "low": 190.35, "close": 195.8, "volume": 1052876.845, "close_time": 1761811199999, "quote_volume": 203941371.33598, "trades": 748845, "taker_buy_base": 508716.626, "taker_buy_quote": 98634265.22024 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 195.79, "high": 196.11, "low": 191.01, "close": 191.85, "volume": 533894.297, "close_time": 1761825599999, "quote_volume": 103062271.98399, "trades": 379724, "taker_buy_base": 207404.596, "taker_buy_quote": 40036597.26769 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 191.85, "high": 192.06, "low": 184.49, "close": 185.02, "volume": 1354983.198, "close_time": 1761839999999, "quote_volume": 253770486.64177, "trades": 997808, "taker_buy_base": 589567.655, "taker_buy_quote": 110346553.39703 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 185.01, "high": 186.35, "low": 178.65, "close": 179.06, "volume": 936802.787, "close_time": 1761854399999, "quote_volume": 170708578.36301, "trades": 704677, "taker_buy_base": 417491.012, "taker_buy_quote": 76171203.78971 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 179.05, "high": 184.74, "low": 178.79, "close": 184.69, "volume": 737135.076, "close_time": 1761868799999, "quote_volume": 134218540.49603, "trades": 465710, "taker_buy_base": 412586.982, "taker_buy_quote": 75119461.88155 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 184.69, "high": 186.91, "low": 183.7, "close": 185.15, "volume": 648608.894, "close_time": 1761883199999, "quote_volume": 120233602.72437, "trades": 372653, "taker_buy_base": 325789.492, "taker_buy_quote": 60399528.63189 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 185.14, "high": 187.03, "low": 184.77, "close": 185.36, "volume": 440672.765, "close_time": 1761897599999, "quote_volume": 81857151.90536, "trades": 264199, "taker_buy_base": 234038.421, "taker_buy_quote": 43483740.49612 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 185.36, "high": 189.22, "low": 184.58, "close": 188.89, "volume": 458602.915, "close_time": 1761911999999, "quote_volume": 85618234.07047, "trades": 279157, "taker_buy_base": 227660.642, "taker_buy_quote": 42513618.32353 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 188.89, "high": 190.26, "low": 186.0, "close": 188.13, "volume": 801559.511, "close_time": 1761926399999, "quote_volume": 150852865.32856, "trades": 542891, "taker_buy_base": 453975.471, "taker_buy_quote": 85462791.84893 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 188.12, "high": 189.04, "low": 184.38, "close": 188.42, "volume": 589384.971, "close_time": 1761940799999, "quote_volume": 109662837.74508, "trades": 480093, "taker_buy_base": 295457.093, "taker_buy_quote": 54990545.75462 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 188.41, "high": 188.78, "low": 186.54, "close": 187.21, "volume": 254564.784, "close_time": 1761955199999, "quote_volume": 47751046.90145, "trades": 198001, "taker_buy_base": 139998.504, "taker_buy_quote": 26265916.8899 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 187.21, "high": 187.48, "low": 185.5, "close": 187.2, "volume": 279684.527, "close_time": 1761969599999, "quote_volume": 52190735.88647, "trades": 171106, "taker_buy_base": 141404.727, "taker_buy_quote": 26386261.13666 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 187.2, "high": 187.55, "low": 185.0, "close": 185.8, "volume": 204620.722, "close_time": 1761983999999, "quote_volume": 38080393.97261, "trades": 144738, "taker_buy_base": 99820.675, "taker_buy_quote": 18582190.32589 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 185.79, "high": 186.72, "low": 185.28, "close": 186.22, "volume": 222733.555, "close_time": 1761998399999, "quote_volume": 41448022.59191, "trades": 137482, "taker_buy_base": 111704.892, "taker_buy_quote": 20787731.3194 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 186.22, "high": 186.65, "low": 183.79, "close": 186.42, "volume": 343727.969, "close_time": 1762012799999, "quote_volume": 63763724.49467, "trades": 214179, "taker_buy_base": 139475.598, "taker_buy_quote": 25870709.92202 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 186.42, "high": 187.12, "low": 184.87, "close": 186.27, "volume": 274011.508, "close_time": 1762027199999, "quote_volume": 50913481.89431, "trades": 183658, "taker_buy_base": 167096.67, "taker_buy_quote": 31018182.53293 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 186.28, "high": 186.96, "low": 184.98, "close": 186.35, "volume": 159726.939, "close_time": 1762041599999, "quote_volume": 29720380.39032, "trades": 126647, "taker_buy_base": 77543.231, "taker_buy_quote": 14422243.71279 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 186.35, "high": 186.37, "low": 184.66, "close": 185.29, "volume": 208954.786, "close_time": 1762055999999, "quote_volume": 38715397.83102, "trades": 135767, "taker_buy_base": 124953.977, "taker_buy_quote": 23153028.89888 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 185.3, "high": 188.34, "low": 185.02, "close": 187.72, "volume": 289882.073, "close_time": 1762070399999, "quote_volume": 54262832.7286, "trades": 178364, "taker_buy_base": 155150.488, "taker_buy_quote": 29038112.47679 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 187.72, "high": 187.95, "low": 184.45, "close": 186.15, "volume": 316944.044, "close_time": 1762084799999, "quote_volume": 58926587.83005, "trades": 223067, "taker_buy_base": 156206.378, "taker_buy_quote": 29044880.91139 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 186.14, "high": 186.5, "low": 183.53, "close": 183.77, "volume": 396484.887, "close_time": 1762099199999, "quote_volume": 73308638.84363, "trades": 283002, "taker_buy_base": 171416.77, "taker_buy_quote": 31696077.06765 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 183.77, "high": 184.68, "low": 182.0, "close": 184.02, "volume": 281296.922, "close_time": 1762113599999, "quote_volume": 51639657.56394, "trades": 228967, "taker_buy_base": 116359.303, "taker_buy_quote": 21363295.95907 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 184.02, "high": 188.1, "low": 183.58, "close": 187.71, "volume": 267734.845, "close_time": 1762127999999, "quote_volume": 49781199.53628, "trades": 196629, "taker_buy_base": 163190.921, "taker_buy_quote": 30350765.13441 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 187.71, "high": 189.13, "low": 176.73, "close": 177.57, "volume": 1094378.434, "close_time": 1762142399999, "quote_volume": 199908483.32194, "trades": 638248, "taker_buy_base": 468318.27, "taker_buy_quote": 85748589.99974 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 177.56, "high": 178.75, "low": 174.22, "close": 176.5, "volume": 863661.732, "close_time": 1762156799999, "quote_volume": 152567059.18392, "trades": 532987, "taker_buy_base": 395632.099, "taker_buy_quote": 69949330.8311 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 176.51, "high": 176.92, "low": 173.0, "close": 175.32, "volume": 1002707.728, "close_time": 1762171199999, "quote_volume": 175586206.50038, "trades": 456931, "taker_buy_base": 468202.891, "taker_buy_quote": 82089482.28956 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 175.32, "high": 176.95, "low": 165.0, "close": 166.79, "volume": 2334599.655, "close_time": 1762185599999, "quote_volume": 396383174.29337, "trades": 909487, "taker_buy_base": 1070514.196, "taker_buy_quote": 182009703.60419 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 166.79, "high": 171.0, "low": 165.61, "close": 166.74, "volume": 1203562.117, "close_time": 1762199999999, "quote_volume": 202688310.47843, "trades": 788412, "taker_buy_base": 530650.328, "taker_buy_quote": 89359288.19031 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 166.75, "high": 167.24, "low": 163.15, "close": 166.06, "volume": 828703.397, "close_time": 1762214399999, "quote_volume": 136916094.2392, "trades": 584518, "taker_buy_base": 404453.368, "taker_buy_quote": 66842752.2541 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 166.06, "high": 168.42, "low": 164.18, "close": 167.66, "volume": 456279.203, "close_time": 1762228799999, "quote_volume": 76153156.15657, "trades": 434375, "taker_buy_base": 255482.984, "taker_buy_quote": 42655635.87202 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 167.66, "high": 168.13, "low": 155.87, "close": 157.07, "volume": 1727235.108, "close_time": 1762243199999, "quote_volume": 276658941.61445, "trades": 1012445, "taker_buy_base": 768267.905, "taker_buy_quote": 122935766.24203 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 157.07, "high": 162.25, "low": 156.41, "close": 161.71, "volume": 878336.359, "close_time": 1762257599999, "quote_volume": 140374987.01522, "trades": 654529, "taker_buy_base": 494296.495, "taker_buy_quote": 79048396.60079 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 161.71, "high": 165.27, "low": 159.32, "close": 161.5, "volume": 1067811.866, "close_time": 1762271999999, "quote_volume": 173317844.15132, "trades": 812007, "taker_buy_base": 561604.317, "taker_buy_quote": 91218959.37074 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 161.5, "high": 162.36, "low": 152.26, "close": 154.62, "volume": 1758082.425, "close_time": 1762286399999, "quote_volume": 274658777.1187, "trades": 1314560, "taker_buy_base": 870840.056, "taker_buy_quote": 136103725.76246 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 154.62, "high": 155.9, "low": 145.85, "close": 155.03, "volume": 2400832.604, "close_time": 1762300799999, "quote_volume": 363624894.17264, "trades": 1345989, "taker_buy_base": 1155340.925, "taker_buy_quote": 175279339.80347 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 155.04, "high": 157.42, "low": 147.29, "close": 156.93, "volume": 1311505.522, "close_time": 1762315199999, "quote_volume": 200732278.80202, "trades": 1072956, "taker_buy_base": 669650.658, "taker_buy_quote": 102662692.68056 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 156.93, "high": 158.62, "low": 155.66, "close": 156.47, "volume": 618742.279, "close_time": 1762329599999, "quote_volume": 97204751.32759, "trades": 440555, "taker_buy_base": 326875.069, "taker_buy_quote": 51369976.63442 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 156.47, "high": 157.63, "low": 153.67, "close": 157.48, "volume": 688517.494, "close_time": 1762343999999, "quote_volume": 107236436.80823, "trades": 522870, "taker_buy_base": 333098.831, "taker_buy_quote": 51938834.30316 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 157.48, "high": 160.57, "low": 156.77, "close": 160.5, "volume": 848056.116, "close_time": 1762358399999, "quote_volume": 134556871.3302, "trades": 626231, "taker_buy_base": 453564.935, "taker_buy_quote": 71974797.17135 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 160.5, "high": 163.93, "low": 158.57, "close": 162.53, "volume": 793259.484, "close_time": 1762372799999, "quote_volume": 128452567.95944, "trades": 471023, "taker_buy_base": 417466.536, "taker_buy_quote": 67634210.92634 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 162.53, "high": 163.97, "low": 161.12, "close": 162.37, "volume": 390450.793, "close_time": 1762387199999, "quote_volume": 63387400.41593, "trades": 310448, "taker_buy_base": 195135.492, "taker_buy_quote": 31682919.30064 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 162.37, "high": 162.91, "low": 159.7, "close": 162.45, "volume": 646585.508, "close_time": 1762401599999, "quote_volume": 104167874.42279, "trades": 388569, "taker_buy_base": 310794.009, "taker_buy_quote": 50092115.65103 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 162.46, "high": 162.75, "low": 158.25, "close": 158.84, "volume": 375368.033, "close_time": 1762415999999, "quote_volume": 60018058.37776, "trades": 313920, "taker_buy_base": 146640.218, "taker_buy_quote": 23457415.10512 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 158.84, "high": 159.9, "low": 157.66, "close": 158.85, "volume": 462417.2, "close_time": 1762430399999, "quote_volume": 73522458.55756, "trades": 301683, "taker_buy_base": 255630.228, "taker_buy_quote": 40658532.03195 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 158.85, "high": 161.51, "low": 155.4, "close": 155.92, "volume": 933014.212, "close_time": 1762444799999, "quote_volume": 147690922.37781, "trades": 715634, "taker_buy_base": 450476.692, "taker_buy_quote": 71338571.38304 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 155.92, "high": 158.67, "low": 153.8, "close": 156.89, "volume": 768891.367, "close_time": 1762459199999, "quote_volume": 120039150.3119, "trades": 616662, "taker_buy_base": 342407.516, "taker_buy_quote": 53464263.9347 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 156.89, "high": 157.82, "low": 153.45, "close": 155.28, "volume": 390477.007, "close_time": 1762473599999, "quote_volume": 60692298.81336, "trades": 396017, "taker_buy_base": 194977.208, "taker_buy_quote": 30305776.57489 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 155.27, "high": 158.62, "low": 154.22, "close": 156.85, "volume": 516516.016, "close_time": 1762487999999, "quote_volume": 80904253.36172, "trades": 558092, "taker_buy_base": 260723.716, "taker_buy_quote": 40846869.33095 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 156.86, "high": 158.28, "low": 155.24, "close": 157.79, "volume": 343595.132, "close_time": 1762502399999, "quote_volume": 53918246.29371, "trades": 330605, "taker_buy_base": 165666.852, "taker_buy_quote": 26003710.28918 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 157.79, "high": 158.21, "low": 151.67, "close": 153.85, "volume": 557571.888, "close_time": 1762516799999, "quote_volume": 86054054.30146, "trades": 540631, "taker_buy_base": 257243.719, "taker_buy_quote": 39731824.84484 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 153.86, "high": 156.27, "low": 149.82, "close": 155.42, "volume": 1207437.006, "close_time": 1762531199999, "quote_volume": 184596809.95922, "trades": 1004188, "taker_buy_base": 687150.972, "taker_buy_quote": 105138263.29425 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 155.42, "high": 164.48, "low": 154.4, "close": 164.17, "volume": 1019600.496, "close_time": 1762545599999, "quote_volume": 163358273.69081, "trades": 867305, "taker_buy_base": 585581.647, "taker_buy_quote": 93883397.02848 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 164.17, "high": 164.41, "low": 161.61, "close": 161.79, "volume": 568357.434, "close_time": 1762559999999, "quote_volume": 92620005.97194, "trades": 361887, "taker_buy_base": 224601.186, "taker_buy_quote": 36636332.48026 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 161.8, "high": 164.89, "low": 160.59, "close": 162.52, "volume": 546395.306, "close_time": 1762574399999, "quote_volume": 88989437.59372, "trades": 420726, "taker_buy_base": 278769.178, "taker_buy_quote": 45443151.16732 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 162.52, "high": 163.66, "low": 159.58, "close": 161.06, "volume": 346943.276, "close_time": 1762588799999, "quote_volume": 56002069.80791, "trades": 298603, "taker_buy_base": 125056.719, "taker_buy_quote": 20212887.95618 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 161.05, "high": 162.34, "low": 159.01, "close": 159.39, "volume": 421708.497, "close_time": 1762603199999, "quote_volume": 67794903.36411, "trades": 271094, "taker_buy_base": 183573.269, "taker_buy_quote": 29541105.77606 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 159.39, "high": 159.7, "low": 155.9, "close": 156.65, "volume": 572620.926, "close_time": 1762617599999, "quote_volume": 90359819.6181, "trades": 399884, "taker_buy_base": 288467.499, "taker_buy_quote": 45529687.52351 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 156.65, "high": 158.18, "low": 155.8, "close": 157.36, "volume": 375927.994, "close_time": 1762631999999, "quote_volume": 59062347.12707, "trades": 304834, "taker_buy_base": 175825.208, "taker_buy_quote": 27621086.9168 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 157.36, "high": 158.44, "low": 157.22, "close": 158.02, "volume": 239331.241, "close_time": 1762646399999, "quote_volume": 37787725.65032, "trades": 146249, "taker_buy_base": 104950.673, "taker_buy_quote": 16568341.43026 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 158.01, "high": 158.32, "low": 155.11, "close": 155.88, "volume": 306080.487, "close_time": 1762660799999, "quote_volume": 47965199.44756, "trades": 233653, "taker_buy_base": 123264.636, "taker_buy_quote": 19321370.54039 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 155.89, "high": 159.58, "low": 155.85, "close": 159.3, "volume": 429866.591, "close_time": 1762675199999, "quote_volume": 67896746.13748, "trades": 210184, "taker_buy_base": 226378.207, "taker_buy_quote": 35746085.83815 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 159.29, "high": 159.94, "low": 157.28, "close": 159.06, "volume": 263577.165, "close_time": 1762689599999, "quote_volume": 41868942.09358, "trades": 251966, "taker_buy_base": 131088.05, "taker_buy_quote": 20825089.27923 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 159.06, "high": 163.98, "low": 158.59, "close": 162.53, "volume": 1151496.478, "close_time": 1762703999999, "quote_volume": 185458958.31987, "trades": 558976, "taker_buy_base": 652420.494, "taker_buy_quote": 105153927.88242 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 162.53, "high": 166.31, "low": 161.23, "close": 166.15, "volume": 628834.464, "close_time": 1762718399999, "quote_volume": 102851190.7341, "trades": 360056, "taker_buy_base": 378903.09, "taker_buy_quote": 62004337.7214 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 166.16, "high": 166.57, "low": 163.93, "close": 164.53, "volume": 451934.39, "close_time": 1762732799999, "quote_volume": 74667025.3629, "trades": 356027, "taker_buy_base": 214760.902, "taker_buy_quote": 35495298.62088 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 164.53, "high": 168.76, "low": 163.42, "close": 168.12, "volume": 756387.017, "close_time": 1762747199999, "quote_volume": 126429510.4574, "trades": 568590, "taker_buy_base": 400710.887, "taker_buy_quote": 66996249.78006 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 168.13, "high": 168.92, "low": 166.38, "close": 167.38, "volume": 429425.483, "close_time": 1762761599999, "quote_volume": 72003360.43019, "trades": 332268, "taker_buy_base": 195841.366, "taker_buy_quote": 32847399.42631 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 167.38, "high": 169.81, "low": 166.11, "close": 168.33, "volume": 504546.393, "close_time": 1762775999999, "quote_volume": 84812980.97943, "trades": 335307, "taker_buy_base": 235282.827, "taker_buy_quote": 39584516.56255 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 168.32, "high": 170.48, "low": 165.2, "close": 166.26, "volume": 940561.178, "close_time": 1762790399999, "quote_volume": 157511656.92489, "trades": 571165, "taker_buy_base": 356674.657, "taker_buy_quote": 59814104.15208 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 166.26, "high": 168.49, "low": 165.25, "close": 167.19, "volume": 599038.76, "close_time": 1762804799999, "quote_volume": 99774487.15096, "trades": 400649, "taker_buy_base": 306407.437, "taker_buy_quote": 51077896.08469 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 167.19, "high": 168.41, "low": 164.81, "close": 167.31, "volume": 399002.295, "close_time": 1762819199999, "quote_volume": 66579113.33549, "trades": 294601, "taker_buy_base": 166200.191, "taker_buy_quote": 27749847.25289 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 167.31, "high": 171.94, "low": 166.0, "close": 169.97, "volume": 753568.353, "close_time": 1762833599999, "quote_volume": 127609101.8088, "trades": 601226, "taker_buy_base": 420905.328, "taker_buy_quote": 71340844.61086 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 169.97, "high": 170.11, "low": 163.57, "close": 163.98, "volume": 922944.548, "close_time": 1762847999999, "quote_volume": 152933270.95791, "trades": 493260, "taker_buy_base": 334853.673, "taker_buy_quote": 55499844.06227 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 163.98, "high": 164.97, "low": 162.7, "close": 163.69, "volume": 576448.391, "close_time": 1762862399999, "quote_volume": 94386913.87683, "trades": 322110, "taker_buy_base": 281905.021, "taker_buy_quote": 46133465.93186 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 163.69, "high": 164.37, "low": 160.0, "close": 160.89, "volume": 1180837.363, "close_time": 1762876799999, "quote_volume": 191252696.31844, "trades": 511674, "taker_buy_base": 484890.698, "taker_buy_quote": 78599933.48276 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 160.88, "high": 161.22, "low": 157.42, "close": 157.58, "volume": 629419.687, "close_time": 1762891199999, "quote_volume": 100467563.72427, "trades": 380687, "taker_buy_base": 266862.096, "taker_buy_quote": 42590591.35606 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 157.59, "high": 157.87, "low": 153.93, "close": 154.63, "volume": 638885.871, "close_time": 1762905599999, "quote_volume": 99800378.86667, "trades": 368327, "taker_buy_base": 314283.473, "taker_buy_quote": 49147959.31276 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 154.63, "high": 155.58, "low": 153.59, "close": 154.57, "volume": 587229.658, "close_time": 1762919999999, "quote_volume": 90853016.71454, "trades": 419536, "taker_buy_base": 268559.014, "taker_buy_quote": 41556437.48133 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 154.58, "high": 156.57, "low": 154.2, "close": 155.02, "volume": 544393.301, "close_time": 1762934399999, "quote_volume": 84678480.74538, "trades": 242057, "taker_buy_base": 236680.683, "taker_buy_quote": 36825326.29926 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 155.03, "high": 161.14, "low": 155.0, "close": 160.03, "volume": 813653.125, "close_time": 1762948799999, "quote_volume": 129156074.87414, "trades": 367990, "taker_buy_base": 390728.136, "taker_buy_quote": 61993424.87975 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 160.03, "high": 161.06, "low": 155.23, "close": 155.73, "volume": 848259.406, "close_time": 1762963199999, "quote_volume": 134588062.1486, "trades": 536792, "taker_buy_base": 361352.161, "taker_buy_quote": 57305754.03041 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 155.73, "high": 156.21, "low": 151.2, "close": 153.05, "volume": 1010302.977, "close_time": 1762977599999, "quote_volume": 154809538.8039, "trades": 686030, "taker_buy_base": 463239.617, "taker_buy_quote": 71009970.96993 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 153.04, "high": 154.68, "low": 152.54, "close": 153.42, "volume": 335367.0, "close_time": 1762991999999, "quote_volume": 51483463.23224, "trades": 260214, "taker_buy_base": 170797.066, "taker_buy_quote": 26228857.14918 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 153.43, "high": 155.78, "low": 150.42, "close": 154.33, "volume": 674316.17, "close_time": 1763006399999, "quote_volume": 103336874.45729, "trades": 438127, "taker_buy_base": 377496.083, "taker_buy_quote": 57949923.71871 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 154.33, "high": 157.2, "low": 153.4, "close": 155.31, "volume": 660873.561, "close_time": 1763020799999, "quote_volume": 102790706.4774, "trades": 359706, "taker_buy_base": 377463.929, "taker_buy_quote": 58681019.02005 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 155.3, "high": 156.5, "low": 153.86, "close": 156.3, "volume": 417271.961, "close_time": 1763035199999, "quote_volume": 64904690.10848, "trades": 256521, "taker_buy_base": 176415.371, "taker_buy_quote": 27444201.64167 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 156.3, "high": 156.96, "low": 152.26, "close": 153.13, "volume": 862678.228, "close_time": 1763049599999, "quote_volume": 133390818.97836, "trades": 595895, "taker_buy_base": 373950.508, "taker_buy_quote": 57800678.02804 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 153.12, "high": 153.41, "low": 142.04, "close": 142.73, "volume": 1600894.008, "close_time": 1763063999999, "quote_volume": 235768283.0459, "trades": 960136, "taker_buy_base": 729978.764, "taker_buy_quote": 107494261.56532 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 142.73, "high": 146.25, "low": 141.04, "close": 144.73, "volume": 1202155.769, "close_time": 1763078399999, "quote_volume": 172354627.8458, "trades": 652113, "taker_buy_base": 634521.613, "taker_buy_quote": 90986659.10705 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 144.74, "high": 145.68, "low": 142.8, "close": 144.28, "volume": 689700.077, "close_time": 1763092799999, "quote_volume": 99426634.77319, "trades": 547736, "taker_buy_base": 290017.24, "taker_buy_quote": 41828759.83331 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 144.27, "high": 144.48, "low": 138.71, "close": 142.85, "volume": 1432639.09, "close_time": 1763107199999, "quote_volume": 203159828.18906, "trades": 922353, "taker_buy_base": 637055.098, "taker_buy_quote": 90419375.53465 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 142.85, "high": 143.19, "low": 139.84, "close": 140.77, "volume": 769504.935, "close_time": 1763121599999, "quote_volume": 108799438.83819, "trades": 538565, "taker_buy_base": 334958.691, "taker_buy_quote": 47388045.82064 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 140.76, "high": 143.76, "low": 135.76, "close": 142.23, "volume": 2107292.107, "close_time": 1763135999999, "quote_volume": 293191013.74821, "trades": 1439350, "taker_buy_base": 1100459.937, "taker_buy_quote": 153191482.08708 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 142.23, "high": 144.22, "low": 140.57, "close": 143.14, "volume": 685439.553, "close_time": 1763150399999, "quote_volume": 97709426.38966, "trades": 560560, "taker_buy_base": 353442.413, "taker_buy_quote": 50418303.16083 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 143.14, "high": 143.24, "low": 137.2, "close": 138.92, "volume": 491849.385, "close_time": 1763164799999, "quote_volume": 68889299.39289, "trades": 473038, "taker_buy_base": 238472.466, "taker_buy_quote": 33428135.54821 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 138.93, "high": 143.35, "low": 138.75, "close": 142.53, "volume": 485860.587, "close_time": 1763179199999, "quote_volume": 68920102.42366, "trades": 377210, "taker_buy_base": 263334.019, "taker_buy_quote": 37344172.05226 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 142.54, "high": 143.59, "low": 141.81, "close": 142.76, "volume": 321053.134, "close_time": 1763193599999, "quote_volume": 45822683.45096, "trades": 184710, "taker_buy_base": 164555.48, "taker_buy_quote": 23492430.06542 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 142.75, "high": 142.84, "low": 139.97, "close": 140.22, "volume": 358754.991, "close_time": 1763207999999, "quote_volume": 50616240.96775, "trades": 262225, "taker_buy_base": 176225.879, "taker_buy_quote": 24858519.02083 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 140.21, "high": 142.26, "low": 139.98, "close": 141.72, "volume": 345360.745, "close_time": 1763222399999, "quote_volume": 48800741.64854, "trades": 240474, "taker_buy_base": 200003.943, "taker_buy_quote": 28265204.86498 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 141.72, "high": 144.69, "low": 140.81, "close": 141.77, "volume": 451561.081, "close_time": 1763236799999, "quote_volume": 64413497.24712, "trades": 252186, "taker_buy_base": 205748.357, "taker_buy_quote": 29380862.77019 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 141.78, "high": 141.96, "low": 138.61, "close": 139.61, "volume": 388887.484, "close_time": 1763251199999, "quote_volume": 54419782.04522, "trades": 231316, "taker_buy_base": 205708.208, "taker_buy_quote": 28778797.88742 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 139.6, "high": 141.52, "low": 137.39, "close": 141.43, "volume": 409097.314, "close_time": 1763265599999, "quote_volume": 57068981.50648, "trades": 352281, "taker_buy_base": 200519.285, "taker_buy_quote": 27960829.07913 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 141.43, "high": 142.46, "low": 140.73, "close": 142.31, "volume": 249302.74, "close_time": 1763279999999, "quote_volume": 35318758.14184, "trades": 186377, "taker_buy_base": 114073.304, "taker_buy_quote": 16165277.34244 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 142.31, "high": 143.38, "low": 139.5, "close": 139.92, "volume": 436307.484, "close_time": 1763294399999, "quote_volume": 61823545.28514, "trades": 278203, "taker_buy_base": 238803.035, "taker_buy_quote": 33833801.30758 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 139.91, "high": 140.85, "low": 137.15, "close": 137.48, "volume": 500550.897, "close_time": 1763308799999, "quote_volume": 69789342.14334, "trades": 340841, "taker_buy_base": 224834.723, "taker_buy_quote": 31403593.28431 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 137.47, "high": 138.51, "low": 134.42, "close": 136.83, "volume": 1113334.674, "close_time": 1763323199999, "quote_volume": 151870778.75818, "trades": 744986, "taker_buy_base": 503987.944, "taker_buy_quote": 68749423.31765 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 136.83, "high": 138.17, "low": 134.91, "close": 137.17, "volume": 676841.175, "close_time": 1763337599999, "quote_volume": 92488280.82339, "trades": 567601, "taker_buy_base": 337110.66, "taker_buy_quote": 46088725.12841 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 137.17, "high": 140.79, "low": 136.09, "close": 140.28, "volume": 678176.064, "close_time": 1763351999999, "quote_volume": 94188508.56046, "trades": 481150, "taker_buy_base": 419732.248, "taker_buy_quote": 58319394.2193 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 140.28, "high": 141.85, "low": 139.66, "close": 141.33, "volume": 381720.702, "close_time": 1763366399999, "quote_volume": 53718557.79241, "trades": 258477, "taker_buy_base": 182464.853, "taker_buy_quote": 25665147.3822 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 141.33, "high": 142.8, "low": 140.94, "close": 141.9, "volume": 530510.527, "close_time": 1763380799999, "quote_volume": 75229277.85434, "trades": 248628, "taker_buy_base": 238189.29, "taker_buy_quote": 33789711.19345 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 141.9, "high": 143.28, "low": 136.8, "close": 137.16, "volume": 1374053.29, "close_time": 1763395199999, "quote_volume": 191963830.94996, "trades": 956376, "taker_buy_base": 691507.778, "taker_buy_quote": 96582555.81228 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 137.16, "high": 137.21, "low": 129.37, "close": 129.65, "volume": 1876713.067, "close_time": 1763409599999, "quote_volume": 249176270.70962, "trades": 1069846, "taker_buy_base": 871017.583, "taker_buy_quote": 115665694.73273 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 129.64, "high": 131.97, "low": 128.82, "close": 130.99, "volume": 783547.125, "close_time": 1763423999999, "quote_volume": 102236265.24184, "trades": 472424, "taker_buy_base": 453324.61, "taker_buy_quote": 59174463.71992 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 131.0, "high": 135.23, "low": 129.0, "close": 134.51, "volume": 1200360.695, "close_time": 1763438399999, "quote_volume": 158975993.76878, "trades": 770232, "taker_buy_base": 636240.23, "taker_buy_quote": 84322970.26826 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 134.52, "high": 137.81, "low": 132.52, "close": 136.92, "volume": 1476375.518, "close_time": 1763452799999, "quote_volume": 200431191.94336, "trades": 703417, "taker_buy_base": 733585.92, "taker_buy_quote": 99607951.9364 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 136.93, "high": 139.12, "low": 136.47, "close": 137.88, "volume": 708678.511, "close_time": 1763467199999, "quote_volume": 97603490.36125, "trades": 368310, "taker_buy_base": 374816.099, "taker_buy_quote": 51625450.62237 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 137.88, "high": 142.17, "low": 136.84, "close": 139.7, "volume": 1077764.638, "close_time": 1763481599999, "quote_volume": 149908459.02921, "trades": 718354, "taker_buy_base": 554381.632, "taker_buy_quote": 77211661.33615 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 139.7, "high": 142.12, "low": 138.77, "close": 141.44, "volume": 657471.269, "close_time": 1763495999999, "quote_volume": 92517737.49472, "trades": 470627, "taker_buy_base": 374292.094, "taker_buy_quote": 52688227.07537 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 141.45, "high": 142.12, "low": 139.66, "close": 140.69, "volume": 408198.179, "close_time": 1763510399999, "quote_volume": 57568427.94988, "trades": 263255, "taker_buy_base": 205377.844, "taker_buy_quote": 28970542.70055 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 140.68, "high": 142.84, "low": 139.29, "close": 139.81, "volume": 619607.706, "close_time": 1763524799999, "quote_volume": 87254834.03278, "trades": 408119, "taker_buy_base": 302918.074, "taker_buy_quote": 42651587.03951 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 139.8, "high": 141.14, "low": 137.12, "close": 140.58, "volume": 661015.288, "close_time": 1763539199999, "quote_volume": 91679056.12747, "trades": 385387, "taker_buy_base": 355350.348, "taker_buy_quote": 49285175.24786 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 140.57, "high": 141.03, "low": 138.35, "close": 138.56, "volume": 368670.991, "close_time": 1763553599999, "quote_volume": 51493071.59365, "trades": 250348, "taker_buy_base": 157855.108, "taker_buy_quote": 22046276.09821 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 138.57, "high": 139.23, "low": 134.42, "close": 134.62, "volume": 1000992.166, "close_time": 1763567999999, "quote_volume": 137014517.55797, "trades": 588127, "taker_buy_base": 410147.551, "taker_buy_quote": 56198105.87507 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 134.61, "high": 135.45, "low": 130.53, "close": 131.74, "volume": 844399.747, "close_time": 1763582399999, "quote_volume": 112044909.95842, "trades": 638651, "taker_buy_base": 392697.746, "taker_buy_quote": 52129501.21993 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 131.74, "high": 137.06, "low": 131.36, "close": 137.06, "volume": 773781.146, "close_time": 1763596799999, "quote_volume": 104225365.63321, "trades": 498138, "taker_buy_base": 406680.726, "taker_buy_quote": 54772801.58021 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 137.06, "high": 144.46, "low": 136.38, "close": 143.18, "volume": 1377106.515, "close_time": 1763611199999, "quote_volume": 195560937.10461, "trades": 498839, "taker_buy_base": 709778.087, "taker_buy_quote": 100698774.69966 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 143.18, "high": 144.8, "low": 142.19, "close": 143.8, "volume": 722228.139, "close_time": 1763625599999, "quote_volume": 103652522.51048, "trades": 293344, "taker_buy_base": 317946.242, "taker_buy_quote": 45638137.88158 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 143.8, "high": 143.96, "low": 141.07, "close": 142.12, "volume": 602504.635, "close_time": 1763639999999, "quote_volume": 85782951.86557, "trades": 255873, "taker_buy_base": 286516.02, "taker_buy_quote": 40826758.71665 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 142.12, "high": 143.39, "low": 138.35, "close": 138.57, "volume": 1002193.061, "close_time": 1763654399999, "quote_volume": 141187102.38321, "trades": 718748, "taker_buy_base": 492903.832, "taker_buy_quote": 69468784.90772 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 138.56, "high": 138.74, "low": 131.11, "close": 133.92, "volume": 2507134.344, "close_time": 1763668799999, "quote_volume": 334021594.06982, "trades": 1326386, "taker_buy_base": 1256466.308, "taker_buy_quote": 167304917.61872 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 133.91, "high": 136.68, "low": 132.66, "close": 133.67, "volume": 837087.53, "close_time": 1763683199999, "quote_volume": 112463302.86258, "trades": 451415, "taker_buy_base": 448402.235, "taker_buy_quote": 60262552.2273 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 133.67, "high": 135.06, "low": 131.03, "close": 132.62, "volume": 851377.991, "close_time": 1763697599999, "quote_volume": 113498927.4036, "trades": 621932, "taker_buy_base": 363498.702, "taker_buy_quote": 48501240.2022 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 132.62, "high": 133.1, "low": 122.2, "close": 127.55, "volume": 1943288.477, "close_time": 1763711999999, "quote_volume": 249294107.87766, "trades": 853545, "taker_buy_base": 839793.186, "taker_buy_quote": 107844229.61909 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 127.55, "high": 129.45, "low": 123.79, "close": 124.32, "volume": 1669518.962, "close_time": 1763726399999, "quote_volume": 211411583.17923, "trades": 966158, "taker_buy_base": 801803.897, "taker_buy_quote": 101562749.70282 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 124.32, "high": 129.61, "low": 121.66, "close": 125.41, "volume": 2087383.232, "close_time": 1763740799999, "quote_volume": 263541735.59646, "trades": 1247451, "taker_buy_base": 1055468.103, "taker_buy_quote": 133330954.79923 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 125.4, "high": 130.62, "low": 123.58, "close": 128.12, "volume": 1111016.931, "close_time": 1763755199999, "quote_volume": 141983420.14212, "trades": 869680, "taker_buy_base": 583969.779, "taker_buy_quote": 74674470.42447 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 128.12, "high": 129.36, "low": 125.11, "close": 128.68, "volume": 623300.1, "close_time": 1763769599999, "quote_volume": 79485001.5452, "trades": 539910, "taker_buy_base": 312275.533, "taker_buy_quote": 39830977.32489 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 128.69, "high": 129.94, "low": 126.82, "close": 127.13, "volume": 476869.742, "close_time": 1763783999999, "quote_volume": 61219162.4941, "trades": 361836, "taker_buy_base": 241749.998, "taker_buy_quote": 31035190.8819 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 127.13, "high": 128.39, "low": 125.35, "close": 127.74, "volume": 519649.141, "close_time": 1763798399999, "quote_volume": 65926410.94077, "trades": 396964, "taker_buy_base": 242541.108, "taker_buy_quote": 30786859.13843 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 127.74, "high": 127.74, "low": 125.32, "close": 126.68, "volume": 475095.143, "close_time": 1763812799999, "quote_volume": 60084883.80679, "trades": 338968, "taker_buy_base": 266742.233, "taker_buy_quote": 33738974.02704 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 126.68, "high": 127.79, "low": 125.08, "close": 127.13, "volume": 440628.354, "close_time": 1763827199999, "quote_volume": 55721830.54734, "trades": 344540, "taker_buy_base": 221316.074, "taker_buy_quote": 27980889.05088 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 127.13, "high": 128.6, "low": 126.79, "close": 127.2, "volume": 414704.394, "close_time": 1763841599999, "quote_volume": 52958608.34345, "trades": 235362, "taker_buy_base": 213775.638, "taker_buy_quote": 27303528.61097 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 127.2, "high": 128.92, "low": 126.1, "close": 127.59, "volume": 285541.085, "close_time": 1763855999999, "quote_volume": 36390252.9682, "trades": 216141, "taker_buy_base": 160995.43, "taker_buy_quote": 20520574.32185 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 127.6, "high": 130.8, "low": 127.56, "close": 129.96, "volume": 491028.466, "close_time": 1763870399999, "quote_volume": 63498853.74586, "trades": 299828, "taker_buy_base": 264563.483, "taker_buy_quote": 34217370.75956 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 129.95, "high": 131.9, "low": 128.11, "close": 128.86, "volume": 491253.734, "close_time": 1763884799999, "quote_volume": 63825837.33375, "trades": 241127, "taker_buy_base": 251610.272, "taker_buy_quote": 32703462.24954 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 128.86, "high": 130.99, "low": 128.83, "close": 129.75, "volume": 300116.288, "close_time": 1763899199999, "quote_volume": 38938012.90233, "trades": 216219, "taker_buy_base": 166594.622, "taker_buy_quote": 21620909.06572 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 129.76, "high": 133.13, "low": 129.65, "close": 132.87, "volume": 760576.743, "close_time": 1763913599999, "quote_volume": 100007790.81553, "trades": 349581, "taker_buy_base": 433736.492, "taker_buy_quote": 57072142.60847 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 132.88, "high": 133.47, "low": 130.84, "close": 132.38, "volume": 413285.315, "close_time": 1763927999999, "quote_volume": 54634600.5837, "trades": 308063, "taker_buy_base": 212301.991, "taker_buy_quote": 28077631.34052 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 132.39, "high": 133.54, "low": 130.52, "close": 130.58, "volume": 362454.644, "close_time": 1763942399999, "quote_volume": 47822161.0699, "trades": 271328, "taker_buy_base": 177820.829, "taker_buy_quote": 23484266.36433 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 130.58, "high": 134.41, "low": 129.31, "close": 133.43, "volume": 667217.445, "close_time": 1763956799999, "quote_volume": 88045102.41414, "trades": 498273, "taker_buy_base": 334140.563, "taker_buy_quote": 44097373.36114 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 133.42, "high": 133.93, "low": 130.19, "close": 130.34, "volume": 736429.477, "close_time": 1763971199999, "quote_volume": 97001399.11918, "trades": 460273, "taker_buy_base": 306800.512, "taker_buy_quote": 40423535.52466 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 130.33, "high": 130.76, "low": 128.44, "close": 129.62, "volume": 488160.134, "close_time": 1763985599999, "quote_volume": 63192838.90573, "trades": 325157, "taker_buy_base": 234657.128, "taker_buy_quote": 30368214.71973 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 129.61, "high": 132.6, "low": 128.54, "close": 131.94, "volume": 865454.321, "close_time": 1763999999999, "quote_volume": 112839305.96749, "trades": 517109, "taker_buy_base": 447704.104, "taker_buy_quote": 58394308.74512 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 131.93, "high": 138.0, "low": 131.82, "close": 137.24, "volume": 1171221.116, "close_time": 1764014399999, "quote_volume": 158563622.58454, "trades": 577206, "taker_buy_base": 594519.001, "taker_buy_quote": 80448723.28987 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 137.24, "high": 139.87, "low": 137.24, "close": 138.44, "volume": 816374.553, "close_time": 1764028799999, "quote_volume": 113227587.70978, "trades": 281920, "taker_buy_base": 358313.987, "taker_buy_quote": 49718368.25168 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 138.43, "high": 138.99, "low": 137.25, "close": 137.8, "volume": 339660.447, "close_time": 1764043199999, "quote_volume": 46903165.83017, "trades": 272009, "taker_buy_base": 160314.256, "taker_buy_quote": 22144527.02735 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 137.8, "high": 138.97, "low": 136.3, "close": 136.33, "volume": 283357.024, "close_time": 1764057599999, "quote_volume": 39044300.2707, "trades": 222428, "taker_buy_base": 132461.472, "taker_buy_quote": 18266897.41242 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 136.33, "high": 136.84, "low": 134.73, "close": 136.29, "volume": 516734.358, "close_time": 1764071999999, "quote_volume": 70270790.85835, "trades": 294414, "taker_buy_base": 225525.7, "taker_buy_quote": 30679514.35998 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 136.29, "high": 136.98, "low": 133.13, "close": 134.86, "volume": 773169.974, "close_time": 1764086399999, "quote_volume": 104546424.28811, "trades": 553803, "taker_buy_base": 382019.263, "taker_buy_quote": 51685015.69089 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 134.86, "high": 138.02, "low": 134.24, "close": 136.72, "volume": 571150.898, "close_time": 1764100799999, "quote_volume": 77823859.06334, "trades": 423552, "taker_buy_base": 246887.756, "taker_buy_quote": 33672317.64824 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 136.73, "high": 140.5, "low": 135.98, "close": 138.96, "volume": 510747.152, "close_time": 1764115199999, "quote_volume": 70637783.01977, "trades": 344238, "taker_buy_base": 272828.57, "taker_buy_quote": 37793529.2851 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 138.96, "high": 140.68, "low": 137.92, "close": 138.15, "volume": 466628.933, "close_time": 1764129599999, "quote_volume": 64989862.16288, "trades": 259822, "taker_buy_base": 207590.221, "taker_buy_quote": 28939755.80414 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 138.15, "high": 139.95, "low": 137.72, "close": 139.89, "volume": 422753.327, "close_time": 1764143999999, "quote_volume": 58754327.46299, "trades": 207296, "taker_buy_base": 138591.554, "taker_buy_quote": 19248093.81938 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 139.88, "high": 139.93, "low": 136.21, "close": 136.87, "volume": 482180.089, "close_time": 1764158399999, "quote_volume": 66287844.07334, "trades": 257819, "taker_buy_base": 183537.889, "taker_buy_quote": 25193707.19221 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 136.86, "high": 138.29, "low": 135.5, "close": 136.66, "volume": 888185.7, "close_time": 1764172799999, "quote_volume": 121255129.9991, "trades": 533465, "taker_buy_base": 500648.89, "taker_buy_quote": 68353116.58516 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 136.67, "high": 144.75, "low": 136.46, "close": 143.99, "volume": 1267639.711, "close_time": 1764187199999, "quote_volume": 179942918.03522, "trades": 593270, "taker_buy_base": 616530.089, "taker_buy_quote": 87364917.83474 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 143.99, "high": 144.23, "low": 142.51, "close": 143.02, "volume": 494474.91, "close_time": 1764201599999, "quote_volume": 70864455.49199, "trades": 248520, "taker_buy_base": 239696.981, "taker_buy_quote": 34350681.08009 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 143.01, "high": 144.14, "low": 142.07, "close": 142.52, "volume": 427643.815, "close_time": 1764215999999, "quote_volume": 61193328.13765, "trades": 261989, "taker_buy_base": 195385.728, "taker_buy_quote": 27966530.29057 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 142.52, "high": 144.29, "low": 142.33, "close": 143.77, "volume": 335308.642, "close_time": 1764230399999, "quote_volume": 48062252.72628, "trades": 180562, "taker_buy_base": 163402.141, "taker_buy_quote": 23421673.99917 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 143.77, "high": 143.9, "low": 141.51, "close": 142.08, "volume": 325361.224, "close_time": 1764244799999, "quote_volume": 46301433.67889, "trades": 172737, "taker_buy_base": 159928.847, "taker_buy_quote": 22754693.74136 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 142.08, "high": 142.54, "low": 140.67, "close": 142.15, "volume": 407380.925, "close_time": 1764259199999, "quote_volume": 57618403.86663, "trades": 215781, "taker_buy_base": 237912.946, "taker_buy_quote": 33654631.3201 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 142.15, "high": 143.15, "low": 141.43, "close": 142.73, "volume": 548532.704, "close_time": 1764273599999, "quote_volume": 77960885.9744, "trades": 215025, "taker_buy_base": 269646.457, "taker_buy_quote": 38317457.32345 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 142.73, "high": 142.91, "low": 140.47, "close": 140.85, "volume": 287445.879, "close_time": 1764287999999, "quote_volume": 40781777.34764, "trades": 172617, "taker_buy_base": 131983.543, "taker_buy_quote": 18729380.24936 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 140.85, "high": 141.45, "low": 138.59, "close": 139.68, "volume": 414090.873, "close_time": 1764302399999, "quote_volume": 57843256.41126, "trades": 246509, "taker_buy_base": 183309.437, "taker_buy_quote": 25601688.13086 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 139.68, "high": 140.6, "low": 138.97, "close": 138.97, "volume": 337429.517, "close_time": 1764316799999, "quote_volume": 47235128.32521, "trades": 162581, "taker_buy_base": 141824.019, "taker_buy_quote": 19853717.74512 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 138.98, "high": 142.64, "low": 138.95, "close": 140.99, "volume": 614761.359, "close_time": 1764331199999, "quote_volume": 86901163.25753, "trades": 274695, "taker_buy_base": 346134.548, "taker_buy_quote": 48927429.95938 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 140.99, "high": 143.6, "low": 140.43, "close": 141.61, "volume": 937180.174, "close_time": 1764345599999, "quote_volume": 133276015.85094, "trades": 380397, "taker_buy_base": 504426.097, "taker_buy_quote": 71786971.50086 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 141.62, "high": 141.65, "low": 136.01, "close": 137.53, "volume": 896752.777, "close_time": 1764359999999, "quote_volume": 123802970.13548, "trades": 393746, "taker_buy_base": 407020.005, "taker_buy_quote": 56173814.44516 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 137.54, "high": 138.3, "low": 136.59, "close": 137.33, "volume": 302295.331, "close_time": 1764374399999, "quote_volume": 41540162.90321, "trades": 156150, "taker_buy_base": 131862.79, "taker_buy_quote": 18120058.35261 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 137.33, "high": 137.89, "low": 136.7, "close": 136.83, "volume": 246755.399, "close_time": 1764388799999, "quote_volume": 33883423.48174, "trades": 114612, "taker_buy_base": 97529.923, "taker_buy_quote": 13396383.64264 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 136.84, "high": 137.72, "low": 136.22, "close": 137.28, "volume": 316477.661, "close_time": 1764403199999, "quote_volume": 43395262.66521, "trades": 109326, "taker_buy_base": 126528.576, "taker_buy_quote": 17347886.055 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 137.28, "high": 137.48, "low": 136.39, "close": 137.33, "volume": 265128.876, "close_time": 1764417599999, "quote_volume": 36302176.48577, "trades": 108170, "taker_buy_base": 83914.846, "taker_buy_quote": 11491595.80999 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 137.33, "high": 137.66, "low": 136.5, "close": 137.58, "volume": 234356.046, "close_time": 1764431999999, "quote_volume": 32123199.69896, "trades": 117088, "taker_buy_base": 121532.209, "taker_buy_quote": 16654575.2149 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 137.58, "high": 138.1, "low": 134.76, "close": 135.68, "volume": 526704.726, "close_time": 1764446399999, "quote_volume": 71807802.47267, "trades": 183438, "taker_buy_base": 270329.97, "taker_buy_quote": 36851688.40038 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 135.67, "high": 136.52, "low": 135.33, "close": 135.91, "volume": 269898.463, "close_time": 1764460799999, "quote_volume": 36661260.82416, "trades": 116458, "taker_buy_base": 115186.884, "taker_buy_quote": 15652965.69041 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 135.92, "high": 136.8, "low": 135.25, "close": 136.4, "volume": 431086.668, "close_time": 1764475199999, "quote_volume": 58683124.34052, "trades": 136669, "taker_buy_base": 139443.058, "taker_buy_quote": 18973151.46692 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 136.41, "high": 136.95, "low": 135.52, "close": 136.53, "volume": 237426.821, "close_time": 1764489599999, "quote_volume": 32345783.12141, "trades": 97687, "taker_buy_base": 120306.836, "taker_buy_quote": 16385592.3069 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 136.52, "high": 137.1, "low": 136.12, "close": 136.42, "volume": 254052.047, "close_time": 1764503999999, "quote_volume": 34726284.9543, "trades": 133790, "taker_buy_base": 112548.398, "taker_buy_quote": 15385079.75794 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 136.43, "high": 140.19, "low": 136.2, "close": 138.33, "volume": 701970.735, "close_time": 1764518399999, "quote_volume": 97240155.41823, "trades": 247072, "taker_buy_base": 317134.53, "taker_buy_quote": 43926080.90118 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 138.34, "high": 139.82, "low": 137.37, "close": 137.63, "volume": 426964.132, "close_time": 1764532799999, "quote_volume": 59164627.42114, "trades": 163272, "taker_buy_base": 223602.107, "taker_buy_quote": 30968312.35897 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 137.62, "high": 137.93, "low": 133.26, "close": 133.48, "volume": 556664.926, "close_time": 1764547199999, "quote_volume": 75722249.41683, "trades": 213062, "taker_buy_base": 257632.642, "taker_buy_quote": 35091595.9163 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 133.48, "high": 133.74, "low": 126.53, "close": 126.97, "volume": 1614647.797, "close_time": 1764561599999, "quote_volume": 208972790.00535, "trades": 804639, "taker_buy_base": 737766.534, "taker_buy_quote": 95410255.41058 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 126.97, "high": 127.47, "low": 125.81, "close": 127.42, "volume": 509645.046, "close_time": 1764575999999, "quote_volume": 64506004.90244, "trades": 263634, "taker_buy_base": 268036.346, "taker_buy_quote": 33929323.948 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 127.41, "high": 128.09, "low": 126.86, "close": 127.12, "volume": 381155.306, "close_time": 1764590399999, "quote_volume": 48521571.14887, "trades": 180931, "taker_buy_base": 188591.797, "taker_buy_quote": 24011338.64498 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 127.12, "high": 127.72, "low": 123.11, "close": 125.11, "volume": 1064958.117, "close_time": 1764604799999, "quote_volume": 133750732.74802, "trades": 588481, "taker_buy_base": 499550.847, "taker_buy_quote": 62775639.36828 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 125.11, "high": 125.34, "low": 123.27, "close": 123.86, "volume": 828331.629, "close_time": 1764619199999, "quote_volume": 102891328.09189, "trades": 404607, "taker_buy_base": 400400.695, "taker_buy_quote": 49734303.47155 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 123.86, "high": 127.43, "low": 123.83, "close": 126.66, "volume": 608766.162, "close_time": 1764633599999, "quote_volume": 76556402.47697, "trades": 296720, "taker_buy_base": 319941.489, "taker_buy_quote": 40251070.17933 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 126.66, "high": 128.54, "low": 126.02, "close": 127.23, "volume": 442656.697, "close_time": 1764647999999, "quote_volume": 56300979.35647, "trades": 297733, "taker_buy_base": 233174.749, "taker_buy_quote": 29658063.90428 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 127.23, "high": 127.85, "low": 126.44, "close": 127.26, "volume": 303815.075, "close_time": 1764662399999, "quote_volume": 38620771.98364, "trades": 169077, "taker_buy_base": 185836.449, "taker_buy_quote": 23627005.99477 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 127.26, "high": 128.84, "low": 126.01, "close": 128.31, "volume": 388778.098, "close_time": 1764676799999, "quote_volume": 49518060.63999, "trades": 225930, "taker_buy_base": 192554.15, "taker_buy_quote": 24538054.27676 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 128.32, "high": 139.87, "low": 128.2, "close": 137.84, "volume": 1918984.282, "close_time": 1764691199999, "quote_volume": 256536914.84193, "trades": 743142, "taker_buy_base": 1042110.851, "taker_buy_quote": 139119713.51978 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 137.83, "high": 140.88, "low": 137.38, "close": 140.25, "volume": 1232076.53, "close_time": 1764705599999, "quote_volume": 171684192.29863, "trades": 678666, "taker_buy_base": 581990.192, "taker_buy_quote": 81091829.50521 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 140.26, "high": 140.38, "low": 138.2, "close": 138.68, "volume": 736546.065, "close_time": 1764719999999, "quote_volume": 102445912.73273, "trades": 388144, "taker_buy_base": 306440.068, "taker_buy_quote": 42628244.40733 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 138.67, "high": 140.65, "low": 137.76, "close": 140.33, "volume": 591646.275, "close_time": 1764734399999, "quote_volume": 82272042.99464, "trades": 283379, "taker_buy_base": 316777.914, "taker_buy_quote": 44090276.90766 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 140.33, "high": 144.26, "low": 140.18, "close": 141.88, "volume": 755059.692, "close_time": 1764748799999, "quote_volume": 107453677.28064, "trades": 332292, "taker_buy_base": 427477.657, "taker_buy_quote": 60802154.75603 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 141.89, "high": 142.67, "low": 140.75, "close": 141.72, "volume": 338898.158, "close_time": 1764763199999, "quote_volume": 48044674.71662, "trades": 199208, "taker_buy_base": 154949.557, "taker_buy_quote": 21974901.50463 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 141.72, "high": 143.59, "low": 138.78, "close": 141.0, "volume": 747077.707, "close_time": 1764777599999, "quote_volume": 105443362.35402, "trades": 556937, "taker_buy_base": 345149.901, "taker_buy_quote": 48760119.23286 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 141.0, "high": 142.39, "low": 139.87, "close": 141.28, "volume": 633714.55, "close_time": 1764791999999, "quote_volume": 89521325.69004, "trades": 323331, "taker_buy_base": 300481.993, "taker_buy_quote": 42451567.30271 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 141.27, "high": 146.08, "low": 140.74, "close": 144.67, "volume": 887748.423, "close_time": 1764806399999, "quote_volume": 127776258.3641, "trades": 445747, "taker_buy_base": 514597.511, "taker_buy_quote": 74097529.27277 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 144.67, "high": 146.91, "low": 143.64, "close": 144.67, "volume": 440212.323, "close_time": 1764820799999, "quote_volume": 63875403.38702, "trades": 355977, "taker_buy_base": 225198.301, "taker_buy_quote": 32680473.86275 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 144.68, "high": 144.9, "low": 142.64, "close": 143.47, "volume": 358054.306, "close_time": 1764835199999, "quote_volume": 51418490.94389, "trades": 199340, "taker_buy_base": 139808.802, "taker_buy_quote": 20086638.85019 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 143.47, "high": 144.2, "low": 142.7, "close": 143.06, "volume": 281400.1, "close_time": 1764849599999, "quote_volume": 40344937.02301, "trades": 201195, "taker_buy_base": 135409.84, "taker_buy_quote": 19418740.54618 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 143.05, "high": 144.26, "low": 141.44, "close": 143.21, "volume": 633420.385, "close_time": 1764863999999, "quote_volume": 90369433.74061, "trades": 427121, "taker_buy_base": 315990.049, "taker_buy_quote": 45117022.25835 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 143.2, "high": 143.85, "low": 137.8, "close": 139.67, "volume": 637344.565, "close_time": 1764878399999, "quote_volume": 89655116.5662, "trades": 414172, "taker_buy_base": 293861.825, "taker_buy_quote": 41338038.2928 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 139.66, "high": 140.5, "low": 138.5, "close": 139.01, "volume": 343810.562, "close_time": 1764892799999, "quote_volume": 47965840.2774, "trades": 221642, "taker_buy_base": 178122.5, "taker_buy_quote": 24839544.51471 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 139.01, "high": 140.2, "low": 138.3, "close": 138.56, "volume": 357991.819, "close_time": 1764907199999, "quote_volume": 49929520.9101, "trades": 196664, "taker_buy_base": 161088.051, "taker_buy_quote": 22469244.22196 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 138.55, "high": 140.75, "low": 137.77, "close": 139.68, "volume": 413520.051, "close_time": 1764921599999, "quote_volume": 57481502.57118, "trades": 184154, "taker_buy_base": 222547.927, "taker_buy_quote": 30945082.98675 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 139.67, "high": 139.67, "low": 136.13, "close": 137.02, "volume": 613358.33, "close_time": 1764935999999, "quote_volume": 84293410.62529, "trades": 268976, "taker_buy_base": 326251.81, "taker_buy_quote": 44819445.4132 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 137.01, "high": 137.2, "low": 134.41, "close": 135.05, "volume": 801747.685, "close_time": 1764950399999, "quote_volume": 109032480.74526, "trades": 473236, "taker_buy_base": 366507.416, "taker_buy_quote": 49861041.0501 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 135.04, "high": 135.2, "low": 130.73, "close": 132.5, "volume": 883797.163, "close_time": 1764964799999, "quote_volume": 117056534.29516, "trades": 589317, "taker_buy_base": 479815.45, "taker_buy_quote": 63558647.03031 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 132.49, "high": 133.43, "low": 131.96, "close": 133.29, "volume": 296944.095, "close_time": 1764979199999, "quote_volume": 39378577.97909, "trades": 192560, "taker_buy_base": 153867.981, "taker_buy_quote": 20408193.00334 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 133.29, "high": 134.13, "low": 132.8, "close": 133.74, "volume": 194365.776, "close_time": 1764993599999, "quote_volume": 25943636.56865, "trades": 149035, "taker_buy_base": 98970.43, "taker_buy_quote": 13214770.37073 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 133.73, "high": 133.75, "low": 132.56, "close": 132.72, "volume": 144527.272, "close_time": 1765007999999, "quote_volume": 19244326.11755, "trades": 117997, "taker_buy_base": 58448.326, "taker_buy_quote": 7783885.41947 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 132.73, "high": 133.29, "low": 131.88, "close": 133.22, "volume": 184726.431, "close_time": 1765022399999, "quote_volume": 24494344.55034, "trades": 139773, "taker_buy_base": 71177.364, "taker_buy_quote": 9438926.26463 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 133.23, "high": 133.99, "low": 132.21, "close": 132.87, "volume": 278722.107, "close_time": 1765036799999, "quote_volume": 37128239.82661, "trades": 177602, "taker_buy_base": 130716.871, "taker_buy_quote": 17413583.02918 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 132.88, "high": 133.54, "low": 131.78, "close": 132.06, "volume": 360865.546, "close_time": 1765051199999, "quote_volume": 47899466.73553, "trades": 165518, "taker_buy_base": 231277.302, "taker_buy_quote": 30702652.8025 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 132.07, "high": 132.93, "low": 131.28, "close": 132.19, "volume": 178388.299, "close_time": 1765065599999, "quote_volume": 23566596.16392, "trades": 143127, "taker_buy_base": 77736.602, "taker_buy_quote": 10272623.38423 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 132.2, "high": 133.59, "low": 131.93, "close": 133.5, "volume": 186402.891, "close_time": 1765079999999, "quote_volume": 24765759.88447, "trades": 120710, "taker_buy_base": 75028.569, "taker_buy_quote": 9964095.09615 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 133.5, "high": 133.54, "low": 131.91, "close": 132.08, "volume": 160470.239, "close_time": 1765094399999, "quote_volume": 21302437.17357, "trades": 94276, "taker_buy_base": 80200.274, "taker_buy_quote": 10639090.7421 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 132.09, "high": 132.59, "low": 131.53, "close": 132.44, "volume": 199293.589, "close_time": 1765108799999, "quote_volume": 26306969.81339, "trades": 122326, "taker_buy_base": 107442.291, "taker_buy_quote": 14182930.84439 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 132.43, "high": 133.07, "low": 127.7, "close": 132.03, "volume": 1062856.34, "close_time": 1765123199999, "quote_volume": 138352624.2898, "trades": 573349, "taker_buy_base": 497253.191, "taker_buy_quote": 64710154.39704 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 132.03, "high": 136.29, "low": 130.49, "close": 135.72, "volume": 933154.236, "close_time": 1765137599999, "quote_volume": 124912818.88011, "trades": 478896, "taker_buy_base": 485887.483, "taker_buy_quote": 65038602.76996 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 135.73, "high": 136.35, "low": 129.8, "close": 132.24, "volume": 589627.196, "close_time": 1765151999999, "quote_volume": 78156506.32547, "trades": 424534, "taker_buy_base": 264743.709, "taker_buy_quote": 35078333.26408 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 132.25, "high": 134.71, "low": 131.52, "close": 134.32, "volume": 358010.639, "close_time": 1765166399999, "quote_volume": 47699105.9141, "trades": 295574, "taker_buy_base": 193876.919, "taker_buy_quote": 25807042.04187 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 134.32, "high": 136.0, "low": 134.07, "close": 135.85, "volume": 370405.378, "close_time": 1765180799999, "quote_volume": 50087267.18601, "trades": 202387, "taker_buy_base": 197506.048, "taker_buy_quote": 26710052.58454 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 135.85, "high": 139.36, "low": 135.65, "close": 138.37, "volume": 542414.345, "close_time": 1765195199999, "quote_volume": 74826940.2526, "trades": 308298, "taker_buy_base": 276150.43, "taker_buy_quote": 38084226.35399 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 138.37, "high": 139.32, "low": 135.24, "close": 135.55, "volume": 770614.772, "close_time": 1765209599999, "quote_volume": 105848660.94697, "trades": 490548, "taker_buy_base": 356050.814, "taker_buy_quote": 48941045.80146 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 135.54, "high": 136.54, "low": 133.02, "close": 133.67, "volume": 655059.641, "close_time": 1765223999999, "quote_volume": 88445096.71587, "trades": 450168, "taker_buy_base": 306817.514, "taker_buy_quote": 41440849.05952 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 133.66, "high": 134.94, "low": 132.45, "close": 133.25, "volume": 548610.651, "close_time": 1765238399999, "quote_volume": 73358567.91282, "trades": 295917, "taker_buy_base": 336180.752, "taker_buy_quote": 44942469.80134 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 133.24, "high": 134.42, "low": 132.47, "close": 134.18, "volume": 370817.475, "close_time": 1765252799999, "quote_volume": 49385651.80089, "trades": 228000, "taker_buy_base": 196518.921, "taker_buy_quote": 26181411.41851 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 134.18, "high": 134.26, "low": 131.77, "close": 133.2, "volume": 383953.547, "close_time": 1765267199999, "quote_volume": 50931068.12822, "trades": 184753, "taker_buy_base": 173927.442, "taker_buy_quote": 23074774.81785 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 133.21, "high": 133.42, "low": 132.01, "close": 132.95, "volume": 213047.581, "close_time": 1765281599999, "quote_volume": 28268899.35658, "trades": 142637, "taker_buy_base": 89086.289, "taker_buy_quote": 11821070.51147 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 132.95, "high": 138.5, "low": 131.62, "close": 138.45, "volume": 889986.691, "close_time": 1765295999999, "quote_volume": 119964831.96491, "trades": 482990, "taker_buy_base": 453575.052, "taker_buy_quote": 61128888.33147 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 138.46, "high": 144.93, "low": 138.45, "close": 142.1, "volume": 1856643.017, "close_time": 1765310399999, "quote_volume": 264459700.84778, "trades": 936613, "taker_buy_base": 919021.632, "taker_buy_quote": 130822299.17952 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 142.11, "high": 142.34, "low": 136.71, "close": 137.88, "volume": 794073.723, "close_time": 1765324799999, "quote_volume": 110523538.69042, "trades": 447606, "taker_buy_base": 379631.407, "taker_buy_quote": 52851259.27433 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 137.87, "high": 138.61, "low": 137.19, "close": 138.15, "volume": 660905.384, "close_time": 1765339199999, "quote_volume": 91087688.40632, "trades": 252744, "taker_buy_base": 331550.329, "taker_buy_quote": 45696459.28489 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 138.15, "high": 140.22, "low": 138.05, "close": 139.2, "volume": 371289.473, "close_time": 1765353599999, "quote_volume": 51644897.73212, "trades": 198193, "taker_buy_base": 200395.595, "taker_buy_quote": 27877273.39466 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 139.2, "high": 139.88, "low": 136.33, "close": 137.24, "volume": 512812.667, "close_time": 1765367999999, "quote_volume": 70764410.22075, "trades": 288819, "taker_buy_base": 268626.495, "taker_buy_quote": 37097823.00703 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 137.23, "high": 138.16, "low": 135.71, "close": 136.17, "volume": 485961.302, "close_time": 1765382399999, "quote_volume": 66591519.66308, "trades": 330345, "taker_buy_base": 241011.97, "taker_buy_quote": 33041910.13028 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 136.16, "high": 139.64, "low": 135.73, "close": 138.67, "volume": 1261516.677, "close_time": 1765396799999, "quote_volume": 173647924.52418, "trades": 831200, "taker_buy_base": 625747.751, "taker_buy_quote": 86133611.10653 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 138.67, "high": 142.57, "low": 135.39, "close": 136.26, "volume": 1227744.773, "close_time": 1765411199999, "quote_volume": 170809565.48079, "trades": 716043, "taker_buy_base": 620315.086, "taker_buy_quote": 86371712.06171 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 136.26, "high": 136.43, "low": 129.0, "close": 129.39, "volume": 1248018.99, "close_time": 1765425599999, "quote_volume": 164594488.24366, "trades": 601889, "taker_buy_base": 563241.631, "taker_buy_quote": 74283634.13896 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 129.39, "high": 131.52, "low": 129.04, "close": 131.03, "volume": 542883.636, "close_time": 1765439999999, "quote_volume": 70919227.39204, "trades": 302668, "taker_buy_base": 277652.987, "taker_buy_quote": 36272743.59558 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 131.03, "high": 131.41, "low": 130.15, "close": 130.93, "volume": 321975.149, "close_time": 1765454399999, "quote_volume": 42146018.22993, "trades": 172203, "taker_buy_base": 146368.655, "taker_buy_quote": 19160781.60317 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 130.93, "high": 132.82, "low": 129.84, "close": 131.18, "volume": 566748.181, "close_time": 1765468799999, "quote_volume": 74357944.73474, "trades": 395429, "taker_buy_base": 275475.118, "taker_buy_quote": 36164047.67358 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 131.17, "high": 135.58, "low": 130.12, "close": 133.91, "volume": 856553.78, "close_time": 1765483199999, "quote_volume": 114400332.38936, "trades": 441095, "taker_buy_base": 407262.396, "taker_buy_quote": 54385611.34565 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 133.9, "high": 137.79, "low": 133.82, "close": 136.41, "volume": 841517.3, "close_time": 1765497599999, "quote_volume": 114844357.20552, "trades": 440058, "taker_buy_base": 391904.659, "taker_buy_quote": 53482567.94101 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 136.41, "high": 137.95, "low": 135.35, "close": 137.08, "volume": 459234.105, "close_time": 1765511999999, "quote_volume": 62832505.87962, "trades": 281437, "taker_buy_base": 260500.001, "taker_buy_quote": 35638900.97637 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 137.08, "high": 140.12, "low": 136.52, "close": 139.09, "volume": 578561.574, "close_time": 1765526399999, "quote_volume": 80158111.60739, "trades": 272724, "taker_buy_base": 333579.907, "taker_buy_quote": 46196906.53048 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 139.09, "high": 139.15, "low": 137.19, "close": 138.71, "volume": 429778.284, "close_time": 1765540799999, "quote_volume": 59349433.92595, "trades": 220603, "taker_buy_base": 194301.014, "taker_buy_quote": 26844919.79052 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 138.72, "high": 139.86, "low": 132.85, "close": 133.49, "volume": 1072554.749, "close_time": 1765555199999, "quote_volume": 146731220.77427, "trades": 545214, "taker_buy_base": 509849.252, "taker_buy_quote": 69791616.50038 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 133.48, "high": 133.95, "low": 130.35, "close": 131.27, "volume": 1096274.013, "close_time": 1765569599999, "quote_volume": 145077796.84896, "trades": 672185, "taker_buy_base": 528539.333, "taker_buy_quote": 69980560.63195 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 131.27, "high": 133.07, "low": 131.0, "close": 132.27, "volume": 369205.537, "close_time": 1765583999999, "quote_volume": 48765497.15321, "trades": 207936, "taker_buy_base": 183562.058, "taker_buy_quote": 24238885.73853 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 132.28, "high": 133.0, "low": 132.28, "close": 132.88, "volume": 226995.391, "close_time": 1765598399999, "quote_volume": 30116899.82233, "trades": 96843, "taker_buy_base": 91953.511, "taker_buy_quote": 12201312.90606 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 132.88, "high": 133.02, "low": 132.33, "close": 132.93, "volume": 148161.676, "close_time": 1765612799999, "quote_volume": 19664626.40781, "trades": 62473, "taker_buy_base": 72782.412, "taker_buy_quote": 9663929.24101 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 132.94, "high": 134.28, "low": 132.93, "close": 133.32, "volume": 341456.626, "close_time": 1765627199999, "quote_volume": 45664393.05024, "trades": 143471, "taker_buy_base": 143496.939, "taker_buy_quote": 19187886.63204 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 133.31, "high": 133.68, "low": 132.61, "close": 133.31, "volume": 230235.882, "close_time": 1765641599999, "quote_volume": 30657996.60766, "trades": 135661, "taker_buy_base": 95195.895, "taker_buy_quote": 12677284.23365 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 133.3, "high": 133.82, "low": 132.11, "close": 132.72, "volume": 306223.432, "close_time": 1765655999999, "quote_volume": 40598718.87241, "trades": 126530, "taker_buy_base": 195980.728, "taker_buy_quote": 25975091.28091 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 132.73, "high": 133.27, "low": 131.6, "close": 133.14, "volume": 219410.728, "close_time": 1765670399999, "quote_volume": 29087930.14743, "trades": 102067, "taker_buy_base": 94637.633, "taker_buy_quote": 12538086.48195 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 133.13, "high": 133.66, "low": 132.71, "close": 132.95, "volume": 180565.013, "close_time": 1765684799999, "quote_volume": 24056794.31573, "trades": 83185, "taker_buy_base": 85471.163, "taker_buy_quote": 11384117.90291 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 132.95, "high": 133.39, "low": 132.08, "close": 133.29, "volume": 166985.072, "close_time": 1765699199999, "quote_volume": 22142024.20561, "trades": 72302, "taker_buy_base": 97069.894, "taker_buy_quote": 12866928.81073 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 133.28, "high": 133.5, "low": 130.14, "close": 131.47, "volume": 483157.35, "close_time": 1765713599999, "quote_volume": 63704156.82015, "trades": 213874, "taker_buy_base": 207869.29, "taker_buy_quote": 27403343.73148 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 131.46, "high": 131.9, "low": 130.33, "close": 130.67, "volume": 237483.44, "close_time": 1765727999999, "quote_volume": 31148450.84376, "trades": 183517, "taker_buy_base": 109511.305, "taker_buy_quote": 14367786.56034 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 130.67, "high": 131.6, "low": 129.4, "close": 130.31, "volume": 292036.324, "close_time": 1765742399999, "quote_volume": 38041407.28996, "trades": 183312, "taker_buy_base": 134505.034, "taker_buy_quote": 17525341.28851 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 130.3, "high": 130.8, "low": 127.98, "close": 129.4, "volume": 371387.438, "close_time": 1765756799999, "quote_volume": 48079971.02634, "trades": 225435, "taker_buy_base": 162393.012, "taker_buy_quote": 21043122.94425 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 129.39, "high": 133.25, "low": 129.29, "close": 131.16, "volume": 436829.082, "close_time": 1765771199999, "quote_volume": 57393030.17218, "trades": 283590, "taker_buy_base": 221029.442, "taker_buy_quote": 29013225.86674 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 131.17, "high": 132.71, "low": 130.88, "close": 132.34, "volume": 278768.459, "close_time": 1765785599999, "quote_volume": 36786026.05934, "trades": 114865, "taker_buy_base": 127019.843, "taker_buy_quote": 16758312.68259 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 132.34, "high": 133.03, "low": 132.06, "close": 132.26, "volume": 255593.536, "close_time": 1765799999999, "quote_volume": 33867379.57539, "trades": 121182, "taker_buy_base": 117701.812, "taker_buy_quote": 15596470.17468 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 132.25, "high": 135.43, "low": 126.45, "close": 126.89, "volume": 1435432.876, "close_time": 1765814399999, "quote_volume": 187134915.23735, "trades": 773398, "taker_buy_base": 730439.306, "taker_buy_quote": 95182843.29066 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 126.89, "high": 127.3, "low": 123.63, "close": 125.02, "volume": 995885.893, "close_time": 1765828799999, "quote_volume": 125059028.03955, "trades": 582916, "taker_buy_base": 532724.737, "taker_buy_quote": 66911761.8601 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 125.01, "high": 127.87, "low": 123.88, "close": 127.81, "volume": 519921.154, "close_time": 1765843199999, "quote_volume": 65332040.19081, "trades": 261278, "taker_buy_base": 256098.001, "taker_buy_quote": 32208397.77069 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 127.81, "high": 128.03, "low": 124.94, "close": 126.51, "volume": 378647.204, "close_time": 1765857599999, "quote_volume": 47928973.23588, "trades": 273164, "taker_buy_base": 185145.476, "taker_buy_quote": 23444093.77286 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 126.5, "high": 127.48, "low": 124.87, "close": 125.57, "volume": 313403.327, "close_time": 1765871999999, "quote_volume": 39572314.56247, "trades": 189467, "taker_buy_base": 120130.713, "taker_buy_quote": 15172945.13674 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 125.57, "high": 129.04, "low": 125.43, "close": 128.63, "volume": 442177.138, "close_time": 1765886399999, "quote_volume": 56309554.74056, "trades": 262597, "taker_buy_base": 217865.439, "taker_buy_quote": 27773048.26203 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 128.62, "high": 130.14, "low": 126.11, "close": 129.75, "volume": 964353.121, "close_time": 1765900799999, "quote_volume": 123738784.37095, "trades": 621274, "taker_buy_base": 450517.168, "taker_buy_quote": 57851979.24059 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 129.75, "high": 129.85, "low": 126.77, "close": 127.73, "volume": 490608.453, "close_time": 1765915199999, "quote_volume": 62804303.95056, "trades": 330248, "taker_buy_base": 270242.069, "taker_buy_quote": 34591953.43491 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 127.72, "high": 129.52, "low": 127.43, "close": 129.15, "volume": 295594.755, "close_time": 1765929599999, "quote_volume": 37964684.30971, "trades": 166834, "taker_buy_base": 155765.149, "taker_buy_quote": 20001336.19799 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 129.15, "high": 129.82, "low": 128.21, "close": 128.24, "volume": 274681.225, "close_time": 1765943999999, "quote_volume": 35419019.13195, "trades": 165048, "taker_buy_base": 140960.787, "taker_buy_quote": 18173772.8654 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 128.25, "high": 128.57, "low": 127.02, "close": 128.27, "volume": 212978.941, "close_time": 1765958399999, "quote_volume": 27228472.96654, "trades": 143035, "taker_buy_base": 111259.082, "taker_buy_quote": 14227185.96672 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 128.26, "high": 128.26, "low": 125.96, "close": 127.62, "volume": 348417.329, "close_time": 1765972799999, "quote_volume": 44275415.76438, "trades": 149954, "taker_buy_base": 162016.913, "taker_buy_quote": 20580843.41517 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 127.62, "high": 133.99, "low": 126.58, "close": 126.77, "volume": 1751793.852, "close_time": 1765987199999, "quote_volume": 227884428.95216, "trades": 829682, "taker_buy_base": 843526.949, "taker_buy_quote": 109771882.57053 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 126.76, "high": 127.98, "low": 121.36, "close": 122.39, "volume": 1509621.617, "close_time": 1766001599999, "quote_volume": 186873250.69346, "trades": 846602, "taker_buy_base": 736731.338, "taker_buy_quote": 91158430.20847 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 122.39, "high": 123.76, "low": 121.95, "close": 123.27, "volume": 428087.252, "close_time": 1766015999999, "quote_volume": 52631986.88263, "trades": 223533, "taker_buy_base": 258429.993, "taker_buy_quote": 31771907.59209 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 123.28, "high": 124.16, "low": 122.98, "close": 123.65, "volume": 269021.744, "close_time": 1766030399999, "quote_volume": 33224507.57534, "trades": 169799, "taker_buy_base": 136942.959, "taker_buy_quote": 16914114.91439 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 123.64, "high": 124.13, "low": 122.21, "close": 122.83, "volume": 274154.785, "close_time": 1766044799999, "quote_volume": 33735067.21116, "trades": 138465, "taker_buy_base": 136956.205, "taker_buy_quote": 16855017.51075 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 122.83, "high": 124.15, "low": 122.46, "close": 124.07, "volume": 308080.361, "close_time": 1766059199999, "quote_volume": 38044530.79606, "trades": 163965, "taker_buy_base": 149849.94, "taker_buy_quote": 18501531.7424 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 124.07, "high": 129.05, "low": 123.65, "close": 127.4, "volume": 1416724.357, "close_time": 1766073599999, "quote_volume": 179082890.65472, "trades": 735413, "taker_buy_base": 743139.173, "taker_buy_quote": 93970513.75143 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 127.41, "high": 127.5, "low": 117.44, "close": 117.56, "volume": 1725114.044, "close_time": 1766087999999, "quote_volume": 210483992.6739, "trades": 820505, "taker_buy_base": 826300.741, "taker_buy_quote": 100881601.44713 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 117.55, "high": 120.2, "low": 116.88, "close": 119.6, "volume": 797699.717, "close_time": 1766102399999, "quote_volume": 94705525.06445, "trades": 391470, "taker_buy_base": 462544.496, "taker_buy_quote": 54926869.09997 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 119.6, "high": 122.54, "low": 117.61, "close": 121.59, "volume": 620548.236, "close_time": 1766116799999, "quote_volume": 74434413.50677, "trades": 403858, "taker_buy_base": 319859.003, "taker_buy_quote": 38371534.57568 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 121.58, "high": 125.34, "low": 121.35, "close": 124.44, "volume": 766760.883, "close_time": 1766131199999, "quote_volume": 94387781.34053, "trades": 349333, "taker_buy_base": 408239.371, "taker_buy_quote": 50287704.57918 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 124.43, "high": 125.74, "low": 123.86, "close": 125.36, "volume": 429965.695, "close_time": 1766145599999, "quote_volume": 53686362.60644, "trades": 219913, "taker_buy_base": 247424.636, "taker_buy_quote": 30894723.1442 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 125.36, "high": 127.66, "low": 124.68, "close": 125.09, "volume": 1032574.73, "close_time": 1766159999999, "quote_volume": 129935551.75233, "trades": 514559, "taker_buy_base": 438607.644, "taker_buy_quote": 55234164.32829 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 125.09, "high": 126.97, "low": 123.59, "close": 126.25, "volume": 787628.9, "close_time": 1766174399999, "quote_volume": 98711838.26478, "trades": 394892, "taker_buy_base": 417345.862, "taker_buy_quote": 52326037.97275 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 126.25, "high": 127.87, "low": 126.08, "close": 126.27, "volume": 453070.148, "close_time": 1766188799999, "quote_volume": 57468645.74759, "trades": 199516, "taker_buy_base": 236080.384, "taker_buy_quote": 29952029.16332 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 126.27, "high": 126.49, "low": 125.3, "close": 126.21, "volume": 211468.403, "close_time": 1766203199999, "quote_volume": 26615978.68167, "trades": 97165, "taker_buy_base": 113366.672, "taker_buy_quote": 14268061.17736 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 126.21, "high": 126.69, "low": 125.87, "close": 126.17, "volume": 171149.665, "close_time": 1766217599999, "quote_volume": 21609795.59171, "trades": 83405, "taker_buy_base": 96079.895, "taker_buy_quote": 12133215.64122 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 126.18, "high": 126.89, "low": 125.87, "close": 126.47, "volume": 185508.42, "close_time": 1766231999999, "quote_volume": 23448185.07527, "trades": 79176, "taker_buy_base": 80529.439, "taker_buy_quote": 10180081.45596 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 126.47, "high": 126.67, "low": 125.45, "close": 126.58, "volume": 299054.266, "close_time": 1766246399999, "quote_volume": 37710238.07485, "trades": 93683, "taker_buy_base": 99049.062, "taker_buy_quote": 12490673.35146 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 126.59, "high": 126.71, "low": 125.75, "close": 126.05, "volume": 171313.72, "close_time": 1766260799999, "quote_volume": 21610834.46603, "trades": 68637, "taker_buy_base": 93981.172, "taker_buy_quote": 11851834.66598 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 126.05, "high": 126.55, "low": 125.63, "close": 125.81, "volume": 190859.112, "close_time": 1766275199999, "quote_volume": 24075581.17586, "trades": 66140, "taker_buy_base": 87919.354, "taker_buy_quote": 11084503.68258 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 125.8, "high": 126.11, "low": 124.68, "close": 125.22, "volume": 302141.19, "close_time": 1766289599999, "quote_volume": 37869503.13631, "trades": 94994, "taker_buy_base": 175437.64, "taker_buy_quote": 21993917.45526 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 125.22, "high": 125.54, "low": 125.07, "close": 125.3, "volume": 88267.393, "close_time": 1766303999999, "quote_volume": 11061630.47389, "trades": 49096, "taker_buy_base": 42884.644, "taker_buy_quote": 5374077.56254 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 125.29, "high": 126.62, "low": 124.8, "close": 125.48, "volume": 338562.937, "close_time": 1766318399999, "quote_volume": 42588352.95367, "trades": 142650, "taker_buy_base": 189939.343, "taker_buy_quote": 23887712.73119 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 125.47, "high": 126.06, "low": 123.4, "close": 125.05, "volume": 489203.858, "close_time": 1766332799999, "quote_volume": 60950596.94197, "trades": 280058, "taker_buy_base": 225598.785, "taker_buy_quote": 28105185.80516 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 125.05, "high": 126.35, "low": 124.37, "close": 125.67, "volume": 392876.601, "close_time": 1766347199999, "quote_volume": 49281716.94911, "trades": 153936, "taker_buy_base": 164312.974, "taker_buy_quote": 20608836.07988 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 125.67, "high": 126.3, "low": 124.7, "close": 126.03, "volume": 201051.21, "close_time": 1766361599999, "quote_volume": 25257525.10887, "trades": 118830, "taker_buy_base": 90777.865, "taker_buy_quote": 11400152.14368 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 126.03, "high": 128.56, "low": 124.5, "close": 126.02, "volume": 633482.79, "close_time": 1766375999999, "quote_volume": 80071518.98145, "trades": 348886, "taker_buy_base": 344825.004, "taker_buy_quote": 43575925.52237 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 126.02, "high": 126.73, "low": 125.56, "close": 126.31, "volume": 210045.452, "close_time": 1766390399999, "quote_volume": 26520846.59488, "trades": 92934, "taker_buy_base": 108652.214, "taker_buy_quote": 13717057.46531 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 126.3, "high": 127.46, "low": 125.49, "close": 127.01, "volume": 323742.174, "close_time": 1766404799999, "quote_volume": 40957003.94421, "trades": 127362, "taker_buy_base": 169515.912, "taker_buy_quote": 21440633.63653 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 127.0, "high": 128.78, "low": 126.32, "close": 128.07, "volume": 599849.007, "close_time": 1766419199999, "quote_volume": 76377852.40899, "trades": 284423, "taker_buy_base": 294112.457, "taker_buy_quote": 37450207.46387 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 128.07, "high": 128.37, "low": 124.64, "close": 124.66, "volume": 544203.633, "close_time": 1766433599999, "quote_volume": 68874391.13914, "trades": 230999, "taker_buy_base": 295986.934, "taker_buy_quote": 37453382.94105 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 124.66, "high": 126.03, "low": 124.2, "close": 125.93, "volume": 356266.09, "close_time": 1766447999999, "quote_volume": 44555372.54777, "trades": 197459, "taker_buy_base": 177681.746, "taker_buy_quote": 22224598.73647 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 125.93, "high": 126.93, "low": 124.9, "close": 125.63, "volume": 273669.618, "close_time": 1766462399999, "quote_volume": 34486070.34997, "trades": 167122, "taker_buy_base": 138625.813, "taker_buy_quote": 17467603.71199 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 125.62, "high": 126.08, "low": 123.77, "close": 124.19, "volume": 334611.578, "close_time": 1766476799999, "quote_volume": 41690733.10107, "trades": 169590, "taker_buy_base": 181162.062, "taker_buy_quote": 22568194.25409 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 124.19, "high": 125.23, "low": 123.93, "close": 124.86, "volume": 238892.953, "close_time": 1766491199999, "quote_volume": 29744889.5626, "trades": 100458, "taker_buy_base": 115269.056, "taker_buy_quote": 14352538.98207 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 124.85, "high": 124.93, "low": 122.16, "close": 123.37, "volume": 625019.38, "close_time": 1766505599999, "quote_volume": 77060437.12984, "trades": 350399, "taker_buy_base": 284282.137, "taker_buy_quote": 35057163.49971 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 123.36, "high": 124.94, "low": 122.78, "close": 123.99, "volume": 591863.216, "close_time": 1766519999999, "quote_volume": 73437945.31873, "trades": 245131, "taker_buy_base": 247862.863, "taker_buy_quote": 30746206.29144 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 123.99, "high": 125.65, "low": 123.46, "close": 124.01, "volume": 375974.127, "close_time": 1766534399999, "quote_volume": 46738614.53823, "trades": 181638, "taker_buy_base": 205697.521, "taker_buy_quote": 25562229.02177 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 124.02, "high": 124.3, "low": 121.76, "close": 122.72, "volume": 288504.2, "close_time": 1766548799999, "quote_volume": 35436336.64092, "trades": 159669, "taker_buy_base": 144291.936, "taker_buy_quote": 17731018.21887 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 122.71, "high": 123.06, "low": 120.63, "close": 121.31, "volume": 296196.669, "close_time": 1766563199999, "quote_volume": 36023750.59145, "trades": 164714, "taker_buy_base": 139832.894, "taker_buy_quote": 17010411.00826 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 121.32, "high": 122.23, "low": 121.11, "close": 122.04, "volume": 223635.016, "close_time": 1766577599999, "quote_volume": 27221198.04871, "trades": 116646, "taker_buy_base": 128971.673, "taker_buy_quote": 15701114.00156 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 122.04, "high": 122.94, "low": 120.7, "close": 122.73, "volume": 334516.136, "close_time": 1766591999999, "quote_volume": 40799228.33257, "trades": 204815, "taker_buy_base": 180330.056, "taker_buy_quote": 22003208.19492 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 122.73, "high": 123.46, "low": 121.77, "close": 122.86, "volume": 282750.284, "close_time": 1766606399999, "quote_volume": 34675986.43091, "trades": 165846, "taker_buy_base": 152173.032, "taker_buy_quote": 18660124.56394 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 122.86, "high": 123.4, "low": 122.47, "close": 122.53, "volume": 179848.193, "close_time": 1766620799999, "quote_volume": 22109834.84455, "trades": 79529, "taker_buy_base": 78472.646, "taker_buy_quote": 9649062.72032 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 122.52, "high": 123.15, "low": 122.09, "close": 122.7, "volume": 124534.623, "close_time": 1766635199999, "quote_volume": 15275244.99166, "trades": 61502, "taker_buy_base": 73520.36, "taker_buy_quote": 9018449.45497 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 122.7, "high": 122.86, "low": 122.1, "close": 122.27, "volume": 192052.356, "close_time": 1766649599999, "quote_volume": 23500006.36441, "trades": 54313, "taker_buy_base": 117462.844, "taker_buy_quote": 14371347.19438 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 122.27, "high": 122.65, "low": 121.31, "close": 121.65, "volume": 221848.711, "close_time": 1766663999999, "quote_volume": 27038303.99729, "trades": 89186, "taker_buy_base": 105862.885, "taker_buy_quote": 12902422.08439 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 121.65, "high": 124.1, "low": 121.58, "close": 123.68, "volume": 304384.618, "close_time": 1766678399999, "quote_volume": 37402937.59866, "trades": 117262, "taker_buy_base": 143786.175, "taker_buy_quote": 17654861.8995 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 123.68, "high": 124.46, "low": 122.8, "close": 123.47, "volume": 456622.365, "close_time": 1766692799999, "quote_volume": 56515302.51071, "trades": 130916, "taker_buy_base": 201924.947, "taker_buy_quote": 24986308.67071 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 123.47, "high": 123.52, "low": 119.71, "close": 120.06, "volume": 518882.475, "close_time": 1766707199999, "quote_volume": 62934217.93337, "trades": 167584, "taker_buy_base": 246754.649, "taker_buy_quote": 29940317.72453 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 120.05, "high": 124.39, "low": 119.24, "close": 122.67, "volume": 1039854.911, "close_time": 1766721599999, "quote_volume": 127173284.17623, "trades": 306158, "taker_buy_base": 479661.049, "taker_buy_quote": 58619457.01864 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 122.67, "high": 123.99, "low": 121.8, "close": 122.72, "volume": 385175.709, "close_time": 1766735999999, "quote_volume": 47407525.19395, "trades": 138709, "taker_buy_base": 229621.139, "taker_buy_quote": 28256097.98239 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 122.71, "high": 124.13, "low": 122.29, "close": 123.84, "volume": 447196.921, "close_time": 1766750399999, "quote_volume": 55123643.92118, "trades": 132061, "taker_buy_base": 291371.381, "taker_buy_quote": 35899496.14212 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 123.83, "high": 125.14, "low": 120.45, "close": 121.55, "volume": 920653.675, "close_time": 1766764799999, "quote_volume": 112950676.454, "trades": 408113, "taker_buy_base": 491411.204, "taker_buy_quote": 60274841.13901 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 121.55, "high": 122.4, "low": 121.17, "close": 122.15, "volume": 340435.318, "close_time": 1766779199999, "quote_volume": 41514267.6877, "trades": 173028, "taker_buy_base": 134544.619, "taker_buy_quote": 16405030.71588 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 122.16, "high": 122.67, "low": 121.82, "close": 122.26, "volume": 193200.028, "close_time": 1766793599999, "quote_volume": 23624392.16774, "trades": 84726, "taker_buy_base": 83311.918, "taker_buy_quote": 10187925.22406 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 122.27, "high": 123.8, "low": 121.86, "close": 123.67, "volume": 340920.475, "close_time": 1766807999999, "quote_volume": 41806552.784, "trades": 72076, "taker_buy_base": 193580.306, "taker_buy_quote": 23723868.36649 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 123.67, "high": 123.74, "low": 122.77, "close": 123.16, "volume": 158392.772, "close_time": 1766822399999, "quote_volume": 19505715.74061, "trades": 63137, "taker_buy_base": 78298.884, "taker_buy_quote": 9640725.00261 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 123.15, "high": 123.34, "low": 122.51, "close": 122.99, "volume": 130349.401, "close_time": 1766836799999, "quote_volume": 16031438.21191, "trades": 70453, "taker_buy_base": 74851.098, "taker_buy_quote": 9206788.42937 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 122.98, "high": 123.66, "low": 122.74, "close": 123.31, "volume": 128455.593, "close_time": 1766851199999, "quote_volume": 15820143.1206, "trades": 73126, "taker_buy_base": 62004.374, "taker_buy_quote": 7637287.31906 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 123.32, "high": 123.45, "low": 122.76, "close": 123.28, "volume": 201980.957, "close_time": 1766865599999, "quote_volume": 24867407.89235, "trades": 72572, "taker_buy_base": 114844.578, "taker_buy_quote": 14131476.10997 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 123.27, "high": 125.08, "low": 123.27, "close": 124.73, "volume": 397702.914, "close_time": 1766879999999, "quote_volume": 49396377.89704, "trades": 107250, "taker_buy_base": 181835.82, "taker_buy_quote": 22589918.64715 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 124.74, "high": 124.9, "low": 123.9, "close": 124.13, "volume": 188257.144, "close_time": 1766894399999, "quote_volume": 23392082.77614, "trades": 76420, "taker_buy_base": 109111.086, "taker_buy_quote": 13555669.72564 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 124.12, "high": 124.34, "low": 123.61, "close": 124.23, "volume": 132623.897, "close_time": 1766908799999, "quote_volume": 16450541.49108, "trades": 59589, "taker_buy_base": 53925.47, "taker_buy_quote": 6688354.05801 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 124.23, "high": 124.84, "low": 124.0, "close": 124.65, "volume": 210645.397, "close_time": 1766923199999, "quote_volume": 26214190.67056, "trades": 72954, "taker_buy_base": 101156.413, "taker_buy_quote": 12588512.9549 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 124.65, "high": 125.03, "low": 124.3, "close": 124.44, "volume": 246329.397, "close_time": 1766937599999, "quote_volume": 30711039.11572, "trades": 86960, "taker_buy_base": 129346.044, "taker_buy_quote": 16129986.42475 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 124.44, "high": 124.77, "low": 123.08, "close": 123.3, "volume": 527227.822, "close_time": 1766951999999, "quote_volume": 65225149.3286, "trades": 122335, "taker_buy_base": 344720.491, "taker_buy_quote": 42637696.42365 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 123.3, "high": 125.64, "low": 123.1, "close": 125.27, "volume": 523876.794, "close_time": 1766966399999, "quote_volume": 65056717.54018, "trades": 101035, "taker_buy_base": 262894.13, "taker_buy_quote": 32650063.59849 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 125.27, "high": 130.16, "low": 125.01, "close": 128.58, "volume": 1570857.086, "close_time": 1766980799999, "quote_volume": 201295623.71138, "trades": 465026, "taker_buy_base": 815172.013, "taker_buy_quote": 104410061.12487 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 128.58, "high": 129.15, "low": 127.2, "close": 127.88, "volume": 540783.503, "close_time": 1766995199999, "quote_volume": 69312869.97861, "trades": 164700, "taker_buy_base": 255498.297, "taker_buy_quote": 32749649.52244 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 127.88, "high": 128.47, "low": 125.01, "close": 125.08, "volume": 644155.681, "close_time": 1767009599999, "quote_volume": 81452883.20962, "trades": 208931, "taker_buy_base": 327689.823, "taker_buy_quote": 41430582.93297 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 125.08, "high": 125.41, "low": 122.36, "close": 123.44, "volume": 961859.699, "close_time": 1767023999999, "quote_volume": 118921139.15025, "trades": 406549, "taker_buy_base": 466210.694, "taker_buy_quote": 57636716.90771 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 123.43, "high": 123.98, "low": 122.63, "close": 123.06, "volume": 366732.972, "close_time": 1767038399999, "quote_volume": 45220683.31094, "trades": 182632, "taker_buy_base": 190925.445, "taker_buy_quote": 23544295.83267 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 123.07, "high": 123.62, "low": 122.86, "close": 123.28, "volume": 223206.164, "close_time": 1767052799999, "quote_volume": 27520105.14825, "trades": 97437, "taker_buy_base": 115242.444, "taker_buy_quote": 14208244.68498 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 123.28, "high": 123.93, "low": 122.58, "close": 123.8, "volume": 212290.371, "close_time": 1767067199999, "quote_volume": 26149466.12632, "trades": 110172, "taker_buy_base": 108434.639, "taker_buy_quote": 13359144.70505 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 123.79, "high": 124.35, "low": 123.2, "close": 124.02, "volume": 292747.345, "close_time": 1767081599999, "quote_volume": 36279457.14843, "trades": 95497, "taker_buy_base": 114783.891, "taker_buy_quote": 14220354.36501 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 124.02, "high": 125.15, "low": 124.0, "close": 124.3, "volume": 399345.688, "close_time": 1767095999999, "quote_volume": 49778285.8273, "trades": 146985, "taker_buy_base": 209933.923, "taker_buy_quote": 26155635.28548 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 124.29, "high": 125.35, "low": 123.54, "close": 125.16, "volume": 561575.424, "close_time": 1767110399999, "quote_volume": 69881078.39371, "trades": 255439, "taker_buy_base": 323522.478, "taker_buy_quote": 40257198.94576 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 125.16, "high": 126.52, "low": 123.78, "close": 124.71, "volume": 695920.332, "close_time": 1767124799999, "quote_volume": 87020374.14522, "trades": 237550, "taker_buy_base": 371697.723, "taker_buy_quote": 46418736.64513 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 124.71, "high": 125.14, "low": 123.5, "close": 125.01, "volume": 318752.356, "close_time": 1767139199999, "quote_volume": 39622115.84164, "trades": 110062, "taker_buy_base": 153770.587, "taker_buy_quote": 19099200.35075 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 125.02, "high": 126.09, "low": 124.41, "close": 125.82, "volume": 385546.726, "close_time": 1767153599999, "quote_volume": 48335889.02357, "trades": 154447, "taker_buy_base": 143805.528, "taker_buy_quote": 18039016.40862 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 125.81, "high": 126.1, "low": 125.38, "close": 125.99, "volume": 204182.586, "close_time": 1767167999999, "quote_volume": 25681577.5918, "trades": 81575, "taker_buy_base": 76037.755, "taker_buy_quote": 9562717.92327 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 125.99, "high": 126.85, "low": 125.44, "close": 126.73, "volume": 254276.093, "close_time": 1767182399999, "quote_volume": 32078458.22865, "trades": 99708, "taker_buy_base": 118539.016, "taker_buy_quote": 14955840.38403 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 126.73, "high": 127.44, "low": 125.01, "close": 125.59, "volume": 484377.049, "close_time": 1767196799999, "quote_volume": 60987203.6441, "trades": 216339, "taker_buy_base": 256988.014, "taker_buy_quote": 32357427.05767 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 125.58, "high": 125.74, "low": 124.31, "close": 124.39, "volume": 323537.14, "close_time": 1767211199999, "quote_volume": 40423429.85507, "trades": 161775, "taker_buy_base": 168932.63, "taker_buy_quote": 21107515.62016 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 124.38, "high": 132.75, "low": 122.99, "close": 124.65, "volume": 1289724.064, "close_time": 1767225599999, "quote_volume": 160987036.35065, "trades": 252868, "taker_buy_base": 747188.325, "taker_buy_quote": 93619851.36404 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 124.64, "high": 125.8, "low": 124.6, "close": 125.21, "volume": 245926.338, "close_time": 1767239999999, "quote_volume": 30792108.7002, "trades": 86575, "taker_buy_base": 103201.296, "taker_buy_quote": 12919025.55921 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 125.22, "high": 125.32, "low": 124.22, "close": 124.24, "volume": 156389.379, "close_time": 1767254399999, "quote_volume": 19530531.04779, "trades": 58019, "taker_buy_base": 79393.654, "taker_buy_quote": 9910199.10046 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 124.24, "high": 125.29, "low": 124.15, "close": 125.22, "volume": 343252.977, "close_time": 1767268799999, "quote_volume": 42883081.07871, "trades": 72509, "taker_buy_base": 118749.114, "taker_buy_quote": 14819778.43478 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 125.23, "high": 125.28, "low": 124.39, "close": 124.96, "volume": 310752.549, "close_time": 1767283199999, "quote_volume": 38785419.51889, "trades": 83844, "taker_buy_base": 198539.43, "taker_buy_quote": 24769356.11007 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 124.96, "high": 125.79, "low": 124.28, "close": 125.76, "volume": 384537.993, "close_time": 1767297599999, "quote_volume": 48096471.97363, "trades": 107081, "taker_buy_base": 187577.103, "taker_buy_quote": 23447440.57518 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 125.76, "high": 127.25, "low": 125.31, "close": 126.9, "volume": 292805.742, "close_time": 1767311999999, "quote_volume": 36981335.83693, "trades": 107229, "taker_buy_base": 165511.495, "taker_buy_quote": 20896486.76008 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 126.91, "high": 127.99, "low": 125.84, "close": 127.53, "volume": 380568.162, "close_time": 1767326399999, "quote_volume": 48243816.90087, "trades": 170511, "taker_buy_base": 211855.875, "taker_buy_quote": 26854025.76045 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 127.53, "high": 127.72, "low": 126.75, "close": 127.13, "volume": 180338.215, "close_time": 1767340799999, "quote_volume": 22948909.89399, "trades": 98586, "taker_buy_base": 82668.169, "taker_buy_quote": 10520936.69615 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 127.14, "high": 129.99, "low": 127.13, "close": 128.22, "volume": 625544.285, "close_time": 1767355199999, "quote_volume": 80602494.89769, "trades": 209640, "taker_buy_base": 319956.538, "taker_buy_quote": 41237516.41928 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 128.21, "high": 129.65, "low": 126.82, "close": 128.98, "volume": 627670.56, "close_time": 1767369599999, "quote_volume": 80549779.62521, "trades": 314979, "taker_buy_base": 315601.761, "taker_buy_quote": 40511934.98763 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 128.98, "high": 132.3, "low": 128.68, "close": 131.63, "volume": 745970.82, "close_time": 1767383999999, "quote_volume": 97717009.71115, "trades": 381645, "taker_buy_base": 388735.585, "taker_buy_quote": 50911651.58913 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 131.63, "high": 133.25, "low": 130.83, "close": 132.29, "volume": 364135.33, "close_time": 1767398399999, "quote_volume": 48151176.55226, "trades": 173593, "taker_buy_base": 203923.403, "taker_buy_quote": 26975189.30845 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 132.28, "high": 133.17, "low": 132.06, "close": 132.83, "volume": 270844.665, "close_time": 1767412799999, "quote_volume": 35911237.78781, "trades": 117584, "taker_buy_base": 125651.633, "taker_buy_quote": 16657933.52519 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 132.83, "high": 132.93, "low": 129.6, "close": 130.1, "volume": 368318.036, "close_time": 1767427199999, "quote_volume": 48320396.72866, "trades": 149792, "taker_buy_base": 144342.128, "taker_buy_quote": 18932849.31941 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 130.09, "high": 131.44, "low": 129.8, "close": 130.71, "volume": 253605.01, "close_time": 1767441599999, "quote_volume": 33170785.96602, "trades": 109597, "taker_buy_base": 129306.162, "taker_buy_quote": 16912380.43703 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 130.71, "high": 132.18, "low": 130.5, "close": 131.47, "volume": 238562.337, "close_time": 1767455999999, "quote_volume": 31340211.09128, "trades": 91706, "taker_buy_base": 144111.904, "taker_buy_quote": 18931805.00334 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 131.48, "high": 132.12, "low": 131.47, "close": 131.78, "volume": 150725.729, "close_time": 1767470399999, "quote_volume": 19872908.18459, "trades": 63126, "taker_buy_base": 77775.473, "taker_buy_quote": 10255505.74929 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 131.78, "high": 133.99, "low": 131.35, "close": 133.37, "volume": 238567.722, "close_time": 1767484799999, "quote_volume": 31680381.79928, "trades": 105235, "taker_buy_base": 129454.495, "taker_buy_quote": 17194982.65751 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 133.37, "high": 134.97, "low": 133.31, "close": 134.62, "volume": 397085.181, "close_time": 1767499199999, "quote_volume": 53272337.79869, "trades": 209361, "taker_buy_base": 200096.433, "taker_buy_quote": 26851648.32828 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 134.62, "high": 135.0, "low": 133.66, "close": 133.8, "volume": 302385.366, "close_time": 1767513599999, "quote_volume": 40602557.97371, "trades": 126575, "taker_buy_base": 142868.445, "taker_buy_quote": 19188192.30468 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 133.8, "high": 134.88, "low": 133.2, "close": 134.39, "volume": 263179.193, "close_time": 1767527999999, "quote_volume": 35308006.93274, "trades": 126359, "taker_buy_base": 119531.993, "taker_buy_quote": 16041760.53449 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 134.39, "high": 135.35, "low": 133.75, "close": 134.91, "volume": 350770.216, "close_time": 1767542399999, "quote_volume": 47230596.71699, "trades": 141649, "taker_buy_base": 172998.355, "taker_buy_quote": 23295827.32595 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 134.91, "high": 135.54, "low": 133.12, "close": 133.56, "volume": 339599.217, "close_time": 1767556799999, "quote_volume": 45615561.6096, "trades": 168253, "taker_buy_base": 169336.55, "taker_buy_quote": 22741323.27706 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 133.55, "high": 134.86, "low": 133.4, "close": 134.12, "volume": 156249.94, "close_time": 1767571199999, "quote_volume": 20956108.51935, "trades": 120662, "taker_buy_base": 86186.539, "taker_buy_quote": 11559518.15259 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 134.12, "high": 137.75, "low": 134.01, "close": 136.64, "volume": 651880.993, "close_time": 1767585599999, "quote_volume": 88725072.38784, "trades": 314876, "taker_buy_base": 326555.712, "taker_buy_quote": 44460420.06627 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 136.64, "high": 136.79, "low": 134.63, "close": 135.45, "volume": 328811.125, "close_time": 1767599999999, "quote_volume": 44568740.8259, "trades": 157944, "taker_buy_base": 140602.286, "taker_buy_quote": 19060149.75153 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 135.45, "high": 136.06, "low": 134.75, "close": 135.77, "volume": 342758.224, "close_time": 1767614399999, "quote_volume": 46426692.77805, "trades": 155829, "taker_buy_base": 172308.891, "taker_buy_quote": 23344067.37173 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 135.77, "high": 136.47, "low": 133.18, "close": 136.13, "volume": 798861.983, "close_time": 1767628799999, "quote_volume": 107585173.11454, "trades": 404665, "taker_buy_base": 418523.032, "taker_buy_quote": 56379794.07018 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 136.13, "high": 138.82, "low": 134.31, "close": 138.23, "volume": 765477.737, "close_time": 1767643199999, "quote_volume": 104640690.39478, "trades": 355141, "taker_buy_base": 421029.245, "taker_buy_quote": 57554025.7921 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 138.23, "high": 139.87, "low": 137.72, "close": 137.9, "volume": 439777.422, "close_time": 1767657599999, "quote_volume": 60964714.76301, "trades": 244690, "taker_buy_base": 233582.39, "taker_buy_quote": 32388408.52009 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 137.91, "high": 138.63, "low": 136.89, "close": 138.38, "volume": 341713.209, "close_time": 1767671999999, "quote_volume": 47069579.97733, "trades": 235351, "taker_buy_base": 169243.75, "taker_buy_quote": 23319195.50985 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 138.38, "high": 140.08, "low": 137.35, "close": 137.61, "volume": 507045.105, "close_time": 1767686399999, "quote_volume": 70367859.92932, "trades": 231975, "taker_buy_base": 260440.746, "taker_buy_quote": 36166183.09081 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 137.6, "high": 139.7, "low": 137.4, "close": 139.5, "volume": 416041.928, "close_time": 1767700799999, "quote_volume": 57541435.46761, "trades": 193028, "taker_buy_base": 215356.954, "taker_buy_quote": 29792849.30889 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 139.5, "high": 143.48, "low": 138.72, "close": 141.6, "volume": 1164131.173, "close_time": 1767715199999, "quote_volume": 164801700.92356, "trades": 498785, "taker_buy_base": 597248.734, "taker_buy_quote": 84570468.00731 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 141.59, "high": 141.95, "low": 136.19, "close": 137.53, "volume": 841636.852, "close_time": 1767729599999, "quote_volume": 116454819.35992, "trades": 443458, "taker_buy_base": 375110.307, "taker_buy_quote": 51881283.60252 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 137.53, "high": 141.99, "low": 137.51, "close": 141.08, "volume": 501226.85, "close_time": 1767743999999, "quote_volume": 70255836.32246, "trades": 274803, "taker_buy_base": 262275.377, "taker_buy_quote": 36733160.14918 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 141.08, "high": 141.4, "low": 138.52, "close": 139.58, "volume": 365641.21, "close_time": 1767758399999, "quote_volume": 51093986.1348, "trades": 246316, "taker_buy_base": 176304.272, "taker_buy_quote": 24643655.29908 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 139.59, "high": 139.72, "low": 138.15, "close": 139.39, "volume": 254909.392, "close_time": 1767772799999, "quote_volume": 35416290.57593, "trades": 132956, "taker_buy_base": 115426.869, "taker_buy_quote": 16036253.74647 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 139.39, "high": 139.8, "low": 136.56, "close": 137.93, "volume": 475525.662, "close_time": 1767787199999, "quote_volume": 65538390.5028, "trades": 253728, "taker_buy_base": 225064.652, "taker_buy_quote": 31013255.60404 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 137.93, "high": 138.51, "low": 135.25, "close": 135.7, "volume": 569355.221, "close_time": 1767801599999, "quote_volume": 77942220.63185, "trades": 365830, "taker_buy_base": 273971.928, "taker_buy_quote": 37524090.71246 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 135.7, "high": 136.68, "low": 134.41, "close": 135.76, "volume": 401993.748, "close_time": 1767815999999, "quote_volume": 54507491.42299, "trades": 263479, "taker_buy_base": 201052.058, "taker_buy_quote": 27265489.43105 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 135.76, "high": 137.05, "low": 135.0, "close": 136.39, "volume": 254216.945, "close_time": 1767830399999, "quote_volume": 34642070.53741, "trades": 162355, "taker_buy_base": 143104.041, "taker_buy_quote": 19512034.71247 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 136.39, "high": 138.32, "low": 136.0, "close": 136.75, "volume": 382004.008, "close_time": 1767844799999, "quote_volume": 52423006.61014, "trades": 203648, "taker_buy_base": 203608.308, "taker_buy_quote": 27952254.83765 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 136.74, "high": 138.33, "low": 133.79, "close": 135.9, "volume": 493314.371, "close_time": 1767859199999, "quote_volume": 67082791.27567, "trades": 258413, "taker_buy_base": 216966.55, "taker_buy_quote": 29520339.68243 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 135.9, "high": 136.22, "low": 133.92, "close": 134.79, "volume": 323607.294, "close_time": 1767873599999, "quote_volume": 43657144.00294, "trades": 172941, "taker_buy_base": 160925.486, "taker_buy_quote": 21711394.65508 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 134.8, "high": 136.55, "low": 132.67, "close": 136.41, "volume": 663928.576, "close_time": 1767887999999, "quote_volume": 89170193.22861, "trades": 351395, "taker_buy_base": 317384.425, "taker_buy_quote": 42638873.78672 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 136.41, "high": 139.06, "low": 136.25, "close": 137.53, "volume": 635387.085, "close_time": 1767902399999, "quote_volume": 87589046.65627, "trades": 343653, "taker_buy_base": 339899.134, "taker_buy_quote": 46869302.44555 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 137.53, "high": 140.07, "low": 136.52, "close": 138.37, "volume": 615196.501, "close_time": 1767916799999, "quote_volume": 85289691.28988, "trades": 225613, "taker_buy_base": 331514.705, "taker_buy_quote": 45974834.02659 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 138.37, "high": 141.17, "low": 137.74, "close": 140.81, "volume": 657548.768, "close_time": 1767931199999, "quote_volume": 91636975.09729, "trades": 214429, "taker_buy_base": 326052.097, "taker_buy_quote": 45457029.20338 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 140.81, "high": 141.08, "low": 139.46, "close": 139.54, "volume": 371513.458, "close_time": 1767945599999, "quote_volume": 52087555.99697, "trades": 150957, "taker_buy_base": 173295.154, "taker_buy_quote": 24292126.46979 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 139.55, "high": 139.68, "low": 137.04, "close": 138.28, "volume": 621265.565, "close_time": 1767959999999, "quote_volume": 86061808.99436, "trades": 211942, "taker_buy_base": 329712.359, "taker_buy_quote": 45672029.29573 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 138.27, "high": 140.89, "low": 136.13, "close": 138.82, "volume": 965343.639, "close_time": 1767974399999, "quote_volume": 133386684.53295, "trades": 462609, "taker_buy_base": 526865.868, "taker_buy_quote": 72822315.656 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 138.82, "high": 140.25, "low": 135.44, "close": 135.81, "volume": 776742.657, "close_time": 1767988799999, "quote_volume": 107055990.01914, "trades": 334133, "taker_buy_base": 387963.562, "taker_buy_quote": 53543199.47719 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 135.8, "high": 136.45, "low": 134.98, "close": 135.97, "volume": 386133.909, "close_time": 1768003199999, "quote_volume": 52441148.0988, "trades": 185357, "taker_buy_base": 172064.742, "taker_buy_quote": 23368664.45292 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 135.96, "high": 136.69, "low": 135.68, "close": 136.15, "volume": 206284.98, "close_time": 1768017599999, "quote_volume": 28085714.01417, "trades": 81124, "taker_buy_base": 100773.003, "taker_buy_quote": 13724875.93046 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 136.15, "high": 136.34, "low": 135.75, "close": 136.09, "volume": 127461.094, "close_time": 1768031999999, "quote_volume": 17334673.85025, "trades": 67939, "taker_buy_base": 48554.742, "taker_buy_quote": 6603527.69088 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 136.09, "high": 137.05, "low": 136.0, "close": 136.58, "volume": 203467.601, "close_time": 1768046399999, "quote_volume": 27782637.24753, "trades": 74865, "taker_buy_base": 115664.733, "taker_buy_quote": 15798299.51859 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 136.58, "high": 137.04, "low": 136.01, "close": 136.42, "volume": 180816.347, "close_time": 1768060799999, "quote_volume": 24666020.11098, "trades": 77024, "taker_buy_base": 85455.519, "taker_buy_quote": 11656788.07312 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 136.42, "high": 136.71, "low": 135.85, "close": 136.22, "volume": 163655.47, "close_time": 1768075199999, "quote_volume": 22291662.44222, "trades": 59343, "taker_buy_base": 85652.75, "taker_buy_quote": 11667737.32665 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 136.22, "high": 136.27, "low": 135.37, "close": 135.84, "volume": 119151.512, "close_time": 1768089599999, "quote_volume": 16185623.13286, "trades": 59333, "taker_buy_base": 59650.113, "taker_buy_quote": 8104264.33707 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 135.85, "high": 136.47, "low": 135.75, "close": 136.26, "volume": 140444.874, "close_time": 1768103999999, "quote_volume": 19121817.61066, "trades": 60408, "taker_buy_base": 84302.944, "taker_buy_quote": 11477447.54692 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 136.26, "high": 136.43, "low": 135.88, "close": 136.2, "volume": 118593.443, "close_time": 1768118399999, "quote_volume": 16150568.70725, "trades": 47642, "taker_buy_base": 63946.894, "taker_buy_quote": 8709136.48838 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 136.2, "high": 136.91, "low": 136.1, "close": 136.58, "volume": 197166.958, "close_time": 1768132799999, "quote_volume": 26933504.90662, "trades": 69769, "taker_buy_base": 97066.918, "taker_buy_quote": 13260168.98157 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 136.58, "high": 139.55, "low": 136.52, "close": 138.43, "volume": 474319.406, "close_time": 1768147199999, "quote_volume": 65493580.44937, "trades": 152685, "taker_buy_base": 253352.885, "taker_buy_quote": 34952844.22653 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 138.44, "high": 141.6, "low": 138.43, "close": 139.43, "volume": 775597.184, "close_time": 1768161599999, "quote_volume": 108676774.54759, "trades": 270441, "taker_buy_base": 432751.525, "taker_buy_quote": 60627053.66324 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 139.42, "high": 139.77, "low": 137.49, "close": 139.7, "volume": 503791.341, "close_time": 1768175999999, "quote_volume": 69809160.53696, "trades": 256887, "taker_buy_base": 280240.205, "taker_buy_quote": 38816532.15486 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 139.69, "high": 144.4, "low": 138.92, "close": 142.54, "volume": 1277457.951, "close_time": 1768190399999, "quote_volume": 180829474.04419, "trades": 458631, "taker_buy_base": 619377.528, "taker_buy_quote": 87737645.22368 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 142.54, "high": 143.35, "low": 141.36, "close": 141.41, "volume": 430457.211, "close_time": 1768204799999, "quote_volume": 61294728.76858, "trades": 176043, "taker_buy_base": 205197.395, "taker_buy_quote": 29223624.58633 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 141.42, "high": 142.05, "low": 139.04, "close": 140.03, "volume": 524699.387, "close_time": 1768219199999, "quote_volume": 73469912.09312, "trades": 231733, "taker_buy_base": 278885.564, "taker_buy_quote": 39061623.95172 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 140.02, "high": 142.74, "low": 138.69, "close": 142.58, "volume": 532621.648, "close_time": 1768233599999, "quote_volume": 74804722.98133, "trades": 323824, "taker_buy_base": 268726.278, "taker_buy_quote": 37746340.06484 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 142.58, "high": 144.33, "low": 140.58, "close": 140.99, "volume": 859921.736, "close_time": 1768247999999, "quote_volume": 122552456.78202, "trades": 415790, "taker_buy_base": 416466.181, "taker_buy_quote": 59341291.68498 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 141.0, "high": 141.86, "low": 138.34, "close": 139.22, "volume": 534962.158, "close_time": 1768262399999, "quote_volume": 74608415.37136, "trades": 209364, "taker_buy_base": 274805.556, "taker_buy_quote": 38315880.25281 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 139.21, "high": 139.58, "low": 137.82, "close": 138.74, "volume": 538089.341, "close_time": 1768276799999, "quote_volume": 74663475.42661, "trades": 162856, "taker_buy_base": 303367.826, "taker_buy_quote": 42094060.24801 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 138.75, "high": 140.76, "low": 138.39, "close": 139.97, "volume": 420710.949, "close_time": 1768291199999, "quote_volume": 58878781.71497, "trades": 187133, "taker_buy_base": 188288.121, "taker_buy_quote": 26342576.1561 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 139.97, "high": 143.12, "low": 139.97, "close": 141.84, "volume": 676254.562, "close_time": 1768305599999, "quote_volume": 95980782.05155, "trades": 218107, "taker_buy_base": 342224.744, "taker_buy_quote": 48561885.33486 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 141.84, "high": 143.84, "low": 141.21, "close": 143.51, "volume": 907770.282, "close_time": 1768319999999, "quote_volume": 129358794.05667, "trades": 404139, "taker_buy_base": 420470.785, "taker_buy_quote": 59940301.7303 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 143.51, "high": 144.55, "low": 142.43, "close": 144.24, "volume": 533027.793, "close_time": 1768334399999, "quote_volume": 76492388.28073, "trades": 302375, "taker_buy_base": 279202.199, "taker_buy_quote": 40085842.38321 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 144.24, "high": 148.74, "low": 143.0, "close": 145.51, "volume": 1119229.541, "close_time": 1768348799999, "quote_volume": 163338927.85493, "trades": 506431, "taker_buy_base": 609615.875, "taker_buy_quote": 88994239.65872 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 145.52, "high": 146.6, "low": 144.33, "close": 146.29, "volume": 640347.025, "close_time": 1768363199999, "quote_volume": 93185625.47519, "trades": 261948, "taker_buy_base": 350524.397, "taker_buy_quote": 51014180.6291 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 146.28, "high": 146.46, "low": 143.92, "close": 144.86, "volume": 540588.653, "close_time": 1768377599999, "quote_volume": 78237164.45942, "trades": 164572, "taker_buy_base": 262988.884, "taker_buy_quote": 38067108.82021 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 144.85, "high": 145.76, "low": 143.53, "close": 143.77, "volume": 379406.477, "close_time": 1768391999999, "quote_volume": 54951338.19921, "trades": 152326, "taker_buy_base": 150835.487, "taker_buy_quote": 21841471.00596 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 143.76, "high": 147.56, "low": 143.37, "close": 147.07, "volume": 925906.865, "close_time": 1768406399999, "quote_volume": 134989798.16043, "trades": 364607, "taker_buy_base": 479676.553, "taker_buy_quote": 69962420.78206 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 147.07, "high": 148.44, "low": 145.32, "close": 146.8, "volume": 852900.589, "close_time": 1768420799999, "quote_volume": 125464385.70114, "trades": 345137, "taker_buy_base": 379691.59, "taker_buy_quote": 55834639.4291 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 146.8, "high": 147.73, "low": 145.84, "close": 146.69, "volume": 355927.769, "close_time": 1768435199999, "quote_volume": 52259885.86223, "trades": 192773, "taker_buy_base": 178271.826, "taker_buy_quote": 26179934.12258 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 146.7, "high": 146.73, "low": 143.21, "close": 143.49, "volume": 481901.961, "close_time": 1768449599999, "quote_volume": 69775357.0919, "trades": 202157, "taker_buy_base": 194360.418, "taker_buy_quote": 28136667.94663 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 143.49, "high": 145.29, "low": 143.28, "close": 144.99, "volume": 279031.191, "close_time": 1768463999999, "quote_volume": 40282425.00269, "trades": 124471, "taker_buy_base": 154948.787, "taker_buy_quote": 22356950.15275 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 145.0, "high": 146.0, "low": 144.02, "close": 144.86, "volume": 293200.656, "close_time": 1768478399999, "quote_volume": 42550327.76455, "trades": 130893, "taker_buy_base": 146653.966, "taker_buy_quote": 21284165.40309 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 144.85, "high": 145.65, "low": 141.78, "close": 143.48, "volume": 759898.546, "close_time": 1768492799999, "quote_volume": 109316346.02642, "trades": 382251, "taker_buy_base": 347665.465, "taker_buy_quote": 50044395.58192 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 143.48, "high": 144.2, "low": 140.9, "close": 141.53, "volume": 449424.795, "close_time": 1768507199999, "quote_volume": 64037948.56097, "trades": 316088, "taker_buy_base": 227645.609, "taker_buy_quote": 32466894.18554 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 141.53, "high": 142.66, "low": 141.02, "close": 142.4, "volume": 198685.99, "close_time": 1768521599999, "quote_volume": 28187321.2991, "trades": 145440, "taker_buy_base": 89587.897, "taker_buy_quote": 12711611.82022 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 142.41, "high": 142.82, "low": 141.68, "close": 141.97, "volume": 188314.507, "close_time": 1768535999999, "quote_volume": 26784468.72736, "trades": 122389, "taker_buy_base": 83542.532, "taker_buy_quote": 11884882.7832 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 141.97, "high": 143.63, "low": 141.39, "close": 142.95, "volume": 358079.428, "close_time": 1768550399999, "quote_volume": 51016505.56841, "trades": 133585, "taker_buy_base": 179202.219, "taker_buy_quote": 25545807.99261 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 142.95, "high": 143.55, "low": 142.71, "close": 143.14, "volume": 220271.618, "close_time": 1768564799999, "quote_volume": 31526774.64138, "trades": 124123, "taker_buy_base": 112913.894, "taker_buy_quote": 16160338.94946 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 143.14, "high": 143.86, "low": 140.26, "close": 140.78, "volume": 444575.491, "close_time": 1768579199999, "quote_volume": 63356540.90989, "trades": 278563, "taker_buy_base": 211474.777, "taker_buy_quote": 30183741.75954 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 140.77, "high": 144.52, "low": 140.65, "close": 144.18, "volume": 389096.314, "close_time": 1768593599999, "quote_volume": 55546124.25015, "trades": 225699, "taker_buy_base": 186378.949, "taker_buy_quote": 26609616.66541 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 144.17, "high": 145.55, "low": 143.49, "close": 144.89, "volume": 300541.668, "close_time": 1768607999999, "quote_volume": 43528535.48496, "trades": 130065, "taker_buy_base": 146384.881, "taker_buy_quote": 21201739.36604 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 144.9, "high": 144.99, "low": 144.2, "close": 144.37, "volume": 183972.751, "close_time": 1768622399999, "quote_volume": 26595302.91622, "trades": 71252, "taker_buy_base": 72127.281, "taker_buy_quote": 10426071.41477 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 144.36, "high": 144.5, "low": 143.64, "close": 143.64, "volume": 87054.038, "close_time": 1768636799999, "quote_volume": 12541310.15417, "trades": 48560, "taker_buy_base": 43861.146, "taker_buy_quote": 6319478.12132 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 143.64, "high": 144.65, "low": 143.32, "close": 144.0, "volume": 162784.035, "close_time": 1768651199999, "quote_volume": 23454019.49926, "trades": 62609, "taker_buy_base": 80814.161, "taker_buy_quote": 11643377.22924 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 144.0, "high": 144.35, "low": 143.6, "close": 144.33, "volume": 152306.381, "close_time": 1768665599999, "quote_volume": 21921582.9436, "trades": 77737, "taker_buy_base": 84283.244, "taker_buy_quote": 12131352.59445 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 144.33, "high": 144.55, "low": 143.64, "close": 144.27, "volume": 136850.607, "close_time": 1768679999999, "quote_volume": 19714143.96786, "trades": 67442, "taker_buy_base": 77841.695, "taker_buy_quote": 11213265.5607 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 144.26, "high": 144.58, "low": 143.51, "close": 143.72, "volume": 112186.949, "close_time": 1768694399999, "quote_volume": 16164085.64794, "trades": 64489, "taker_buy_base": 53487.115, "taker_buy_quote": 7702569.30166 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 143.73, "high": 144.0, "low": 141.95, "close": 142.83, "volume": 350824.74, "close_time": 1768708799999, "quote_volume": 50070768.47695, "trades": 126203, "taker_buy_base": 149869.102, "taker_buy_quote": 21393222.56574 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 142.82, "high": 143.04, "low": 142.03, "close": 142.11, "volume": 235941.502, "close_time": 1768723199999, "quote_volume": 33663047.31838, "trades": 73460, "taker_buy_base": 111196.962, "taker_buy_quote": 15868875.85734 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 142.12, "high": 142.65, "low": 141.93, "close": 142.39, "volume": 161988.896, "close_time": 1768737599999, "quote_volume": 23051317.79382, "trades": 73637, "taker_buy_base": 77925.936, "taker_buy_quote": 11089831.40293 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 142.39, "high": 142.73, "low": 141.5, "close": 142.0, "volume": 235486.159, "close_time": 1768751999999, "quote_volume": 33480958.53702, "trades": 94992, "taker_buy_base": 100528.159, "taker_buy_quote": 14294020.88656 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 141.99, "high": 143.25, "low": 141.75, "close": 142.27, "volume": 326847.273, "close_time": 1768766399999, "quote_volume": 46577813.7834, "trades": 99834, "taker_buy_base": 149205.262, "taker_buy_quote": 21266589.84558 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 142.28, "high": 143.04, "low": 137.74, "close": 137.87, "volume": 566350.128, "close_time": 1768780799999, "quote_volume": 79573105.3115, "trades": 244845, "taker_buy_base": 248484.086, "taker_buy_quote": 34953197.18367 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 137.87, "high": 137.87, "low": 130.0, "close": 133.94, "volume": 1659939.961, "close_time": 1768795199999, "quote_volume": 222211068.7837, "trades": 560837, "taker_buy_base": 844017.757, "taker_buy_quote": 112966413.78344 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 133.93, "high": 134.09, "low": 132.71, "close": 133.47, "volume": 356148.558, "close_time": 1768809599999, "quote_volume": 47534152.04848, "trades": 112502, "taker_buy_base": 174951.93, "taker_buy_quote": 23352346.461 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 133.47, "high": 134.37, "low": 133.28, "close": 134.13, "volume": 319123.004, "close_time": 1768823999999, "quote_volume": 42692171.02288, "trades": 108742, "taker_buy_base": 151353.75, "taker_buy_quote": 20247176.6361 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 134.12, "high": 134.19, "low": 133.27, "close": 133.55, "volume": 237599.599, "close_time": 1768838399999, "quote_volume": 31777798.76376, "trades": 105833, "taker_buy_base": 124425.596, "taker_buy_quote": 16640548.05926 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 133.55, "high": 134.71, "low": 133.48, "close": 134.45, "volume": 180405.16, "close_time": 1768852799999, "quote_volume": 24204621.28382, "trades": 98157, "taker_buy_base": 89586.254, "taker_buy_quote": 12019703.24569 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 134.46, "high": 135.16, "low": 132.74, "close": 133.44, "volume": 219308.488, "close_time": 1768867199999, "quote_volume": 29346202.20358, "trades": 127464, "taker_buy_base": 98997.199, "taker_buy_quote": 13252956.37479 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 133.44, "high": 134.63, "low": 133.07, "close": 134.24, "volume": 246904.288, "close_time": 1768881599999, "quote_volume": 33044232.83359, "trades": 131146, "taker_buy_base": 133645.014, "taker_buy_quote": 17888785.47554 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 134.25, "high": 134.27, "low": 130.56, "close": 130.62, "volume": 620942.691, "close_time": 1768895999999, "quote_volume": 82040929.54169, "trades": 302471, "taker_buy_base": 257517.503, "taker_buy_quote": 34027047.36276 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 130.62, "high": 130.8, "low": 128.36, "close": 128.81, "volume": 861902.149, "close_time": 1768910399999, "quote_volume": 111349363.36848, "trades": 303490, "taker_buy_base": 380873.628, "taker_buy_quote": 49205293.02624 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 128.81, "high": 129.77, "low": 127.24, "close": 127.86, "volume": 681240.951, "close_time": 1768924799999, "quote_volume": 87554352.36757, "trades": 405567, "taker_buy_base": 317803.58, "taker_buy_quote": 40856366.72716 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 127.86, "high": 128.59, "low": 126.3, "close": 127.25, "volume": 604031.57, "close_time": 1768939199999, "quote_volume": 76865067.76936, "trades": 307379, "taker_buy_base": 303856.86, "taker_buy_quote": 38675045.65738 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 127.24, "high": 128.08, "low": 124.68, "close": 125.8, "volume": 517402.231, "close_time": 1768953599999, "quote_volume": 65346414.31343, "trades": 215197, "taker_buy_base": 200356.203, "taker_buy_quote": 25313545.22898 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 125.81, "high": 127.86, "low": 125.75, "close": 127.61, "volume": 281091.101, "close_time": 1768967999999, "quote_volume": 35732783.80557, "trades": 148126, "taker_buy_base": 148868.292, "taker_buy_quote": 18940279.55984 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 127.61, "high": 128.75, "low": 127.45, "close": 127.62, "volume": 261374.286, "close_time": 1768982399999, "quote_volume": 33507858.81455, "trades": 102152, "taker_buy_base": 156802.652, "taker_buy_quote": 20110826.0861 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 127.61, "high": 128.19, "low": 126.8, "close": 126.94, "volume": 264176.038, "close_time": 1768996799999, "quote_volume": 33682981.96984, "trades": 129791, "taker_buy_base": 124753.179, "taker_buy_quote": 15908294.2505 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 126.94, "high": 131.18, "low": 126.17, "close": 130.43, "volume": 921029.372, "close_time": 1769011199999, "quote_volume": 118696860.69034, "trades": 401310, "taker_buy_base": 509706.57, "taker_buy_quote": 65744614.67048 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 130.43, "high": 131.68, "low": 125.26, "close": 131.5, "volume": 958735.821, "close_time": 1769025599999, "quote_volume": 122915783.56392, "trades": 562549, "taker_buy_base": 497188.546, "taker_buy_quote": 63797336.89479 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 131.49, "high": 132.17, "low": 129.16, "close": 129.54, "volume": 475329.742, "close_time": 1769039999999, "quote_volume": 62191387.47719, "trades": 224074, "taker_buy_base": 220291.681, "taker_buy_quote": 28831187.78841 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 129.53, "high": 130.62, "low": 129.53, "close": 129.86, "volume": 193930.579, "close_time": 1769054399999, "quote_volume": 25233792.62248, "trades": 121455, "taker_buy_base": 109026.09, "taker_buy_quote": 14189156.09373 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 129.85, "high": 130.5, "low": 129.75, "close": 129.81, "volume": 159631.228, "close_time": 1769068799999, "quote_volume": 20779888.97147, "trades": 89475, "taker_buy_base": 99675.939, "taker_buy_quote": 12978693.8272 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 129.8, "high": 130.35, "low": 129.35, "close": 130.11, "volume": 193470.625, "close_time": 1769083199999, "quote_volume": 25137099.3497, "trades": 106056, "taker_buy_base": 95009.298, "taker_buy_quote": 12344311.49365 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 130.11, "high": 130.94, "low": 126.73, "close": 127.41, "volume": 623936.658, "close_time": 1769097599999, "quote_volume": 80237965.43826, "trades": 322478, "taker_buy_base": 289597.478, "taker_buy_quote": 37269287.2862 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 127.42, "high": 129.37, "low": 126.92, "close": 129.26, "volume": 398309.713, "close_time": 1769111999999, "quote_volume": 51011552.77135, "trades": 242952, "taker_buy_base": 197722.57, "taker_buy_quote": 25319304.41115 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 129.26, "high": 129.76, "low": 128.02, "close": 128.47, "volume": 242307.659, "close_time": 1769126399999, "quote_volume": 31170388.67009, "trades": 134333, "taker_buy_base": 113985.667, "taker_buy_quote": 14660623.82424 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 128.47, "high": 128.98, "low": 128.08, "close": 128.76, "volume": 182007.469, "close_time": 1769140799999, "quote_volume": 23402720.29351, "trades": 103034, "taker_buy_base": 92553.247, "taker_buy_quote": 11901741.29638 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 128.76, "high": 129.29, "low": 127.23, "close": 127.93, "volume": 218313.976, "close_time": 1769155199999, "quote_volume": 28025308.57669, "trades": 107790, "taker_buy_base": 99582.53, "taker_buy_quote": 12785161.08384 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 127.93, "high": 128.0, "low": 126.94, "close": 127.54, "volume": 190897.481, "close_time": 1769169599999, "quote_volume": 24310056.986, "trades": 103732, "taker_buy_base": 88340.227, "taker_buy_quote": 11250274.81494 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 127.54, "high": 128.1, "low": 125.28, "close": 127.9, "volume": 536316.127, "close_time": 1769183999999, "quote_volume": 67885869.89371, "trades": 232559, "taker_buy_base": 283485.648, "taker_buy_quote": 35884791.11967 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 127.9, "high": 130.2, "low": 127.46, "close": 128.08, "volume": 641698.867, "close_time": 1769198399999, "quote_volume": 82610088.26151, "trades": 344191, "taker_buy_base": 365485.269, "taker_buy_quote": 47064692.2214 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 128.08, "high": 128.26, "low": 126.54, "close": 127.43, "volume": 274829.157, "close_time": 1769212799999, "quote_volume": 35009899.96999, "trades": 177287, "taker_buy_base": 144931.436, "taker_buy_quote": 18463589.60231 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 127.43, "high": 128.12, "low": 127.29, "close": 127.91, "volume": 114727.901, "close_time": 1769227199999, "quote_volume": 14645366.53472, "trades": 75472, "taker_buy_base": 58031.508, "taker_buy_quote": 7408227.99357 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 127.91, "high": 128.11, "low": 126.89, "close": 127.11, "volume": 180692.089, "close_time": 1769241599999, "quote_volume": 23032539.83681, "trades": 56070, "taker_buy_base": 59468.853, "taker_buy_quote": 7586316.34506 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 127.12, "high": 127.4, "low": 126.93, "close": 127.17, "volume": 120056.338, "close_time": 1769255999999, "quote_volume": 15266079.43661, "trades": 45622, "taker_buy_base": 64099.083, "taker_buy_quote": 8150350.29704 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 127.17, "high": 127.41, "low": 126.8, "close": 126.85, "volume": 137033.224, "close_time": 1769270399999, "quote_volume": 17421714.05529, "trades": 53319, "taker_buy_base": 57361.108, "taker_buy_quote": 7292809.26588 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 126.85, "high": 127.51, "low": 126.64, "close": 127.3, "volume": 142790.201, "close_time": 1769284799999, "quote_volume": 18160318.52366, "trades": 57125, "taker_buy_base": 69024.129, "taker_buy_quote": 8780683.79707 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 127.3, "high": 127.76, "low": 127.1, "close": 127.21, "volume": 112120.242, "close_time": 1769299199999, "quote_volume": 14278889.9497, "trades": 44288, "taker_buy_base": 60001.465, "taker_buy_quote": 7639730.64332 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 127.22, "high": 127.46, "low": 126.35, "close": 126.64, "volume": 162322.356, "close_time": 1769313599999, "quote_volume": 20615845.4871, "trades": 59004, "taker_buy_base": 70680.569, "taker_buy_quote": 8977682.64293 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 126.64, "high": 127.0, "low": 126.35, "close": 126.47, "volume": 118525.085, "close_time": 1769327999999, "quote_volume": 15013125.57572, "trades": 47075, "taker_buy_base": 67241.816, "taker_buy_quote": 8516855.21095 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 126.47, "high": 127.2, "low": 125.98, "close": 126.77, "volume": 197673.019, "close_time": 1769342399999, "quote_volume": 25022072.986, "trades": 71405, "taker_buy_base": 100372.67, "taker_buy_quote": 12707814.10574 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 126.77, "high": 127.12, "low": 125.48, "close": 125.59, "volume": 225134.285, "close_time": 1769356799999, "quote_volume": 28434592.03318, "trades": 102885, "taker_buy_base": 106381.261, "taker_buy_quote": 13442130.97072 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 125.58, "high": 125.58, "low": 117.15, "close": 117.96, "volume": 2305430.152, "close_time": 1769371199999, "quote_volume": 279031992.80659, "trades": 596512, "taker_buy_base": 1135632.627, "taker_buy_quote": 137068293.29419 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 117.96, "high": 119.45, "low": 117.38, "close": 118.85, "volume": 1531794.552, "close_time": 1769385599999, "quote_volume": 181046901.20172, "trades": 355510, "taker_buy_base": 923678.388, "taker_buy_quote": 109155609.84122 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 118.85, "high": 122.77, "low": 118.53, "close": 121.57, "volume": 478950.112, "close_time": 1769399999999, "quote_volume": 57899745.99397, "trades": 252698, "taker_buy_base": 263445.625, "taker_buy_quote": 31810867.37517 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 121.58, "high": 123.62, "low": 121.57, "close": 122.89, "volume": 249077.029, "close_time": 1769414399999, "quote_volume": 30547528.10071, "trades": 148993, "taker_buy_base": 122820.078, "taker_buy_quote": 15064136.47747 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 122.9, "high": 123.59, "low": 121.76, "close": 122.5, "volume": 295031.127, "close_time": 1769428799999, "quote_volume": 36155596.8669, "trades": 125467, "taker_buy_base": 121615.524, "taker_buy_quote": 14906318.17965 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 122.51, "high": 125.2, "low": 122.35, "close": 123.53, "volume": 594653.174, "close_time": 1769443199999, "quote_volume": 73443712.48962, "trades": 278649, "taker_buy_base": 278103.101, "taker_buy_quote": 34370453.66998 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 123.53, "high": 125.6, "low": 123.03, "close": 124.31, "volume": 472340.453, "close_time": 1769457599999, "quote_volume": 58710657.98618, "trades": 246769, "taker_buy_base": 244781.681, "taker_buy_quote": 30441157.00327 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 124.31, "high": 124.88, "low": 123.42, "close": 124.24, "volume": 265699.468, "close_time": 1769471999999, "quote_volume": 33010414.95663, "trades": 135313, "taker_buy_base": 128505.546, "taker_buy_quote": 15971962.15171 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 124.24, "high": 125.17, "low": 123.73, "close": 124.51, "volume": 222042.734, "close_time": 1769486399999, "quote_volume": 27647267.89652, "trades": 106422, "taker_buy_base": 125007.116, "taker_buy_quote": 15565073.13696 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 124.51, "high": 125.15, "low": 124.0, "close": 124.52, "volume": 197767.215, "close_time": 1769500799999, "quote_volume": 24607473.32537, "trades": 82356, "taker_buy_base": 93337.207, "taker_buy_quote": 11618140.75146 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 124.52, "high": 124.79, "low": 123.57, "close": 124.12, "volume": 224263.439, "close_time": 1769515199999, "quote_volume": 27812657.36057, "trades": 98743, "taker_buy_base": 101550.736, "taker_buy_quote": 12597502.6921 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 124.12, "high": 125.06, "low": 123.12, "close": 125.01, "volume": 297484.055, "close_time": 1769529599999, "quote_volume": 36880164.66065, "trades": 196752, "taker_buy_base": 153782.011, "taker_buy_quote": 19073397.80322 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 125.01, "high": 126.79, "low": 123.55, "close": 125.85, "volume": 635375.613, "close_time": 1769543999999, "quote_volume": 79663476.60449, "trades": 342028, "taker_buy_base": 315031.863, "taker_buy_quote": 39512135.45564 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 125.84, "high": 127.84, "low": 125.73, "close": 127.19, "volume": 459575.986, "close_time": 1769558399999, "quote_volume": 58436786.53215, "trades": 179778, "taker_buy_base": 223371.747, "taker_buy_quote": 28403554.04274 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 127.18, "high": 127.52, "low": 126.65, "close": 126.96, "volume": 197099.29, "close_time": 1769572799999, "quote_volume": 25038656.12519, "trades": 123377, "taker_buy_base": 83776.998, "taker_buy_quote": 10642408.27706 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 126.96, "high": 127.54, "low": 126.45, "close": 127.1, "volume": 190954.093, "close_time": 1769587199999, "quote_volume": 24241718.62257, "trades": 105493, "taker_buy_base": 93027.605, "taker_buy_quote": 11806990.27126 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 127.09, "high": 128.34, "low": 125.97, "close": 128.17, "volume": 352797.501, "close_time": 1769601599999, "quote_volume": 44894909.82502, "trades": 165867, "taker_buy_base": 167027.944, "taker_buy_quote": 21268943.58908 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 128.16, "high": 128.25, "low": 125.52, "close": 126.07, "volume": 516333.673, "close_time": 1769615999999, "quote_volume": 65532348.6927, "trades": 251044, "taker_buy_base": 266175.306, "taker_buy_quote": 33785131.80214 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 126.06, "high": 127.04, "low": 125.26, "close": 126.01, "volume": 434021.822, "close_time": 1769630399999, "quote_volume": 54712505.75297, "trades": 259849, "taker_buy_base": 224631.788, "taker_buy_quote": 28316337.09424 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 126.0, "high": 126.68, "low": 124.78, "close": 125.35, "volume": 306657.149, "close_time": 1769644799999, "quote_volume": 38513520.84442, "trades": 159655, "taker_buy_base": 155656.632, "taker_buy_quote": 19551345.33979 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 125.34, "high": 125.51, "low": 122.7, "close": 123.07, "volume": 379002.267, "close_time": 1769659199999, "quote_volume": 46986606.92902, "trades": 205281, "taker_buy_base": 177356.289, "taker_buy_quote": 21986210.69867 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 123.07, "high": 123.98, "low": 122.5, "close": 123.78, "volume": 182453.497, "close_time": 1769673599999, "quote_volume": 22519362.33139, "trades": 86271, "taker_buy_base": 93129.373, "taker_buy_quote": 11493743.35206 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 123.78, "high": 123.93, "low": 122.66, "close": 122.76, "volume": 204252.171, "close_time": 1769687999999, "quote_volume": 25156049.92591, "trades": 94040, "taker_buy_base": 93663.341, "taker_buy_quote": 11536260.20563 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 122.76, "high": 123.34, "low": 116.12, "close": 117.69, "volume": 1150715.435, "close_time": 1769702399999, "quote_volume": 137092018.24609, "trades": 450347, "taker_buy_base": 583353.1, "taker_buy_quote": 69446631.33339 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 117.69, "high": 119.96, "low": 115.39, "close": 116.84, "volume": 1351851.927, "close_time": 1769716799999, "quote_volume": 158632003.62384, "trades": 462318, "taker_buy_base": 685683.556, "taker_buy_quote": 80461564.0229 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 116.84, "high": 117.91, "low": 116.56, "close": 117.82, "volume": 462338.176, "close_time": 1769731199999, "quote_volume": 54211564.39887, "trades": 145944, "taker_buy_base": 229943.175, "taker_buy_quote": 26958494.64143 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 117.82, "high": 118.14, "low": 112.14, "close": 114.43, "volume": 1234004.18, "close_time": 1769745599999, "quote_volume": 141328901.14206, "trades": 445212, "taker_buy_base": 565896.885, "taker_buy_quote": 64781781.63448 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 114.44, "high": 116.13, "low": 113.01, "close": 115.78, "volume": 715888.113, "close_time": 1769759999999, "quote_volume": 82349702.55082, "trades": 209406, "taker_buy_base": 394704.296, "taker_buy_quote": 45404691.32199 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 115.78, "high": 117.28, "low": 114.67, "close": 117.08, "volume": 534204.7, "close_time": 1769774399999, "quote_volume": 61795348.83661, "trades": 219384, "taker_buy_base": 258150.67, "taker_buy_quote": 29884310.22101 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 117.08, "high": 117.64, "low": 114.58, "close": 116.8, "volume": 718933.599, "close_time": 1769788799999, "quote_volume": 83621095.93052, "trades": 380273, "taker_buy_base": 367466.397, "taker_buy_quote": 42752257.59742 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 116.8, "high": 119.12, "low": 114.34, "close": 118.3, "volume": 1049347.959, "close_time": 1769803199999, "quote_volume": 123175011.30086, "trades": 495159, "taker_buy_base": 577495.765, "taker_buy_quote": 67825524.17984 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 118.29, "high": 118.43, "low": 116.52, "close": 117.59, "volume": 508628.191, "close_time": 1769817599999, "quote_volume": 59753427.372, "trades": 241784, "taker_buy_base": 264452.253, "taker_buy_quote": 31074981.25237 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 117.6, "high": 118.66, "low": 117.39, "close": 118.39, "volume": 320657.229, "close_time": 1769831999999, "quote_volume": 37856513.27633, "trades": 124002, "taker_buy_base": 166120.322, "taker_buy_quote": 19614684.10409 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 118.39, "high": 118.85, "low": 117.2, "close": 117.37, "volume": 436088.984, "close_time": 1769846399999, "quote_volume": 51559652.87326, "trades": 129609, "taker_buy_base": 214407.795, "taker_buy_quote": 25349610.66689 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 117.38, "high": 117.53, "low": 114.29, "close": 116.05, "volume": 868789.917, "close_time": 1769860799999, "quote_volume": 100581101.11045, "trades": 272400, "taker_buy_base": 369789.983, "taker_buy_quote": 42780273.53291 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 116.06, "high": 116.19, "low": 108.23, "close": 108.65, "volume": 1790442.231, "close_time": 1769875199999, "quote_volume": 199018879.10869, "trades": 698498, "taker_buy_base": 844113.061, "taker_buy_quote": 93651487.68888 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 108.65, "high": 109.83, "low": 96.4, "close": 101.78, "volume": 4226686.938, "close_time": 1769889599999, "quote_volume": 436095550.0978, "trades": 1509421, "taker_buy_base": 2006504.137, "taker_buy_quote": 206953949.20743 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 101.77, "high": 106.55, "low": 100.4, "close": 105.58, "volume": 924733.027, "close_time": 1769903999999, "quote_volume": 95470378.83448, "trades": 514670, "taker_buy_base": 491994.029, "taker_buy_quote": 50798652.96345 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 105.58, "high": 106.43, "low": 104.23, "close": 104.97, "volume": 421440.566, "close_time": 1769918399999, "quote_volume": 44369084.98666, "trades": 247683, "taker_buy_base": 207870.934, "taker_buy_quote": 21889704.04862 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 104.97, "high": 106.02, "low": 103.96, "close": 105.2, "volume": 396862.046, "close_time": 1769932799999, "quote_volume": 41704742.47151, "trades": 190792, "taker_buy_base": 218891.188, "taker_buy_quote": 23013954.71464 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 105.2, "high": 106.06, "low": 103.59, "close": 105.05, "volume": 462122.883, "close_time": 1769947199999, "quote_volume": 48504464.06236, "trades": 245293, "taker_buy_base": 211432.278, "taker_buy_quote": 22203860.07487 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 105.06, "high": 106.69, "low": 100.21, "close": 101.69, "volume": 1033943.978, "close_time": 1769961599999, "quote_volume": 106848578.34018, "trades": 508113, "taker_buy_base": 463915.775, "taker_buy_quote": 47997971.04801 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 101.7, "high": 104.27, "low": 100.93, "close": 101.94, "volume": 674420.783, "close_time": 1769975999999, "quote_volume": 69124803.20358, "trades": 409024, "taker_buy_base": 349689.694, "taker_buy_quote": 35863318.48948 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 101.94, "high": 102.88, "low": 98.02, "close": 100.79, "volume": 1215465.795, "close_time": 1769990399999, "quote_volume": 122287889.19016, "trades": 601308, "taker_buy_base": 600475.267, "taker_buy_quote": 60396807.30646 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 100.78, "high": 103.14, "low": 95.95, "close": 100.07, "volume": 1510943.504, "close_time": 1770004799999, "quote_volume": 151035671.01726, "trades": 759854, "taker_buy_base": 696859.22, "taker_buy_quote": 69751222.44838 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 100.08, "high": 102.43, "low": 97.07, "close": 101.43, "volume": 1575814.215, "close_time": 1770019199999, "quote_volume": 157364900.36586, "trades": 737477, "taker_buy_base": 744468.884, "taker_buy_quote": 74381595.68888 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 101.42, "high": 103.45, "low": 101.36, "close": 102.78, "volume": 791326.614, "close_time": 1770033599999, "quote_volume": 81079262.40242, "trades": 354231, "taker_buy_base": 393367.409, "taker_buy_quote": 40309630.70741 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 102.78, "high": 106.12, "low": 102.39, "close": 104.7, "volume": 886338.746, "close_time": 1770047999999, "quote_volume": 92423995.27483, "trades": 518505, "taker_buy_base": 445112.537, "taker_buy_quote": 46421876.76055 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 104.69, "high": 105.78, "low": 103.51, "close": 103.89, "volume": 515713.965, "close_time": 1770062399999, "quote_volume": 54038542.09404, "trades": 311841, "taker_buy_base": 229358.475, "taker_buy_quote": 24038309.65355 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 103.88, "high": 105.2, "low": 103.32, "close": 104.55, "volume": 293895.637, "close_time": 1770076799999, "quote_volume": 30666670.78007, "trades": 175071, "taker_buy_base": 153857.377, "taker_buy_quote": 16058530.34433 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 104.54, "high": 104.67, "low": 102.18, "close": 104.16, "volume": 412975.486, "close_time": 1770091199999, "quote_volume": 42733863.72747, "trades": 246313, "taker_buy_base": 201351.91, "taker_buy_quote": 20842477.45634 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 104.17, "high": 105.1, "low": 102.96, "close": 104.7, "volume": 302547.584, "close_time": 1770105599999, "quote_volume": 31490637.84876, "trades": 166510, "taker_buy_base": 155071.839, "taker_buy_quote": 16145228.04007 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 104.7, "high": 105.04, "low": 102.5, "close": 103.01, "volume": 425554.138, "close_time": 1770119999999, "quote_volume": 44028346.99196, "trades": 213207, "taker_buy_base": 201579.666, "taker_buy_quote": 20857458.92039 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 103.01, "high": 103.65, "low": 100.41, "close": 102.56, "volume": 816223.896, "close_time": 1770134399999, "quote_volume": 83424051.9036, "trades": 420305, "taker_buy_base": 405413.582, "taker_buy_quote": 41430176.23447 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 102.56, "high": 102.56, "low": 96.64, "close": 99.02, "volume": 1469216.052, "close_time": 1770148799999, "quote_volume": 145564527.36156, "trades": 648949, "taker_buy_base": 677947.743, "taker_buy_quote": 67173829.75421 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 99.01, "high": 102.07, "low": 97.21, "close": 97.89, "volume": 1087500.959, "close_time": 1770163199999, "quote_volume": 108623740.39319, "trades": 440353, "taker_buy_base": 586248.585, "taker_buy_quote": 58595375.96591 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 97.89, "high": 99.67, "low": 97.17, "close": 99.13, "volume": 645253.047, "close_time": 1770177599999, "quote_volume": 63694110.25907, "trades": 301852, "taker_buy_base": 328224.397, "taker_buy_quote": 32411232.82613 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 99.12, "high": 99.35, "low": 96.46, "close": 97.9, "volume": 561956.452, "close_time": 1770191999999, "quote_volume": 54994490.33125, "trades": 244304, "taker_buy_base": 262039.414, "taker_buy_quote": 25645439.67904 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 97.91, "high": 97.96, "low": 94.71, "close": 96.11, "volume": 1023805.846, "close_time": 1770206399999, "quote_volume": 98739507.77641, "trades": 333939, "taker_buy_base": 437973.601, "taker_buy_quote": 42259322.00888 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 96.12, "high": 96.73, "low": 91.31, "close": 92.79, "volume": 1307738.609, "close_time": 1770220799999, "quote_volume": 122864653.55758, "trades": 722073, "taker_buy_base": 625068.703, "taker_buy_quote": 58738053.72732 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 92.8, "high": 94.71, "low": 90.0, "close": 94.38, "volume": 1621367.878, "close_time": 1770235199999, "quote_volume": 149322272.73336, "trades": 797283, "taker_buy_base": 882316.103, "taker_buy_quote": 81307790.43807 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 94.38, "high": 94.5, "low": 89.3, "close": 92.12, "volume": 1091337.539, "close_time": 1770249599999, "quote_volume": 100248805.24466, "trades": 540558, "taker_buy_base": 560316.998, "taker_buy_quote": 51491702.8063 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 92.11, "high": 92.89, "low": 90.24, "close": 91.15, "volume": 850851.31, "close_time": 1770263999999, "quote_volume": 77958108.8641, "trades": 543481, "taker_buy_base": 382834.355, "taker_buy_quote": 35091970.08083 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 91.14, "high": 92.11, "low": 89.68, "close": 90.54, "volume": 1143660.878, "close_time": 1770278399999, "quote_volume": 103892139.36098, "trades": 511323, "taker_buy_base": 590426.424, "taker_buy_quote": 53632950.5431 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 90.55, "high": 93.43, "low": 88.66, "close": 89.98, "volume": 1061546.234, "close_time": 1770292799999, "quote_volume": 96676878.75938, "trades": 397208, "taker_buy_base": 500992.666, "taker_buy_quote": 45711696.49629 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 89.98, "high": 91.43, "low": 83.44, "close": 84.61, "volume": 2217771.524, "close_time": 1770307199999, "quote_volume": 193505575.41846, "trades": 1070246, "taker_buy_base": 1046279.032, "taker_buy_quote": 91425823.93054 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 84.61, "high": 86.2, "low": 81.21, "close": 81.68, "volume": 1963466.057, "close_time": 1770321599999, "quote_volume": 163857327.76857, "trades": 1082913, "taker_buy_base": 929616.424, "taker_buy_quote": 77596882.4136 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 81.68, "high": 82.3, "low": 77.6, "close": 78.35, "volume": 3006059.477, "close_time": 1770335999999, "quote_volume": 238898953.33978, "trades": 1266400, "taker_buy_base": 1386590.02, "taker_buy_quote": 110178026.76227 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 78.34, "high": 80.3, "low": 67.5, "close": 76.71, "volume": 4857838.166, "close_time": 1770350399999, "quote_volume": 362408918.28016, "trades": 1564804, "taker_buy_base": 2348540.441, "taker_buy_quote": 175455909.92946 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 76.71, "high": 81.65, "low": 76.22, "close": 79.59, "volume": 1318254.13, "close_time": 1770364799999, "quote_volume": 104620385.98604, "trades": 449789, "taker_buy_base": 653413.551, "taker_buy_quote": 51854329.86709 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 79.6, "high": 82.04, "low": 78.67, "close": 81.36, "volume": 1054296.776, "close_time": 1770379199999, "quote_volume": 84781901.41971, "trades": 343962, "taker_buy_base": 492157.821, "taker_buy_quote": 39644945.55395 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 81.36, "high": 85.19, "low": 80.85, "close": 84.49, "volume": 1705060.251, "close_time": 1770393599999, "quote_volume": 142051945.09324, "trades": 661640, "taker_buy_base": 872714.22, "taker_buy_quote": 72774688.9116 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 84.48, "high": 88.72, "low": 83.66, "close": 87.09, "volume": 1733549.251, "close_time": 1770407999999, "quote_volume": 149891724.05415, "trades": 624540, "taker_buy_base": 849908.331, "taker_buy_quote": 73492446.61831 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 87.09, "high": 89.84, "low": 86.6, "close": 87.46, "volume": 1142097.192, "close_time": 1770422399999, "quote_volume": 100553250.48872, "trades": 335869, "taker_buy_base": 556420.421, "taker_buy_quote": 49029090.37478 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 87.45, "high": 88.39, "low": 85.91, "close": 88.1, "volume": 818660.407, "close_time": 1770436799999, "quote_volume": 71182862.46229, "trades": 322216, "taker_buy_base": 385291.409, "taker_buy_quote": 33539837.78182 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 88.09, "high": 89.04, "low": 84.16, "close": 85.29, "volume": 975611.031, "close_time": 1770451199999, "quote_volume": 84532640.66743, "trades": 376439, "taker_buy_base": 464930.725, "taker_buy_quote": 40340500.62272 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 85.29, "high": 85.74, "low": 84.51, "close": 84.91, "volume": 448696.289, "close_time": 1770465599999, "quote_volume": 38186698.92973, "trades": 197534, "taker_buy_base": 232397.105, "taker_buy_quote": 19786426.0478 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 84.9, "high": 87.2, "low": 84.85, "close": 86.57, "volume": 569529.976, "close_time": 1770479999999, "quote_volume": 49079884.00987, "trades": 265416, "taker_buy_base": 295254.843, "taker_buy_quote": 25445814.24649 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 86.56, "high": 89.19, "low": 86.17, "close": 88.3, "volume": 1331970.845, "close_time": 1770494399999, "quote_volume": 116413691.16188, "trades": 430509, "taker_buy_base": 663592.508, "taker_buy_quote": 58004035.11182 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 88.3, "high": 89.2, "low": 86.86, "close": 87.59, "volume": 342180.932, "close_time": 1770508799999, "quote_volume": 30179419.03138, "trades": 153927, "taker_buy_base": 146710.461, "taker_buy_quote": 12941016.01062 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 87.59, "high": 88.22, "low": 86.7, "close": 86.82, "volume": 222639.846, "close_time": 1770523199999, "quote_volume": 19469192.58248, "trades": 113767, "taker_buy_base": 109256.05, "taker_buy_quote": 9558758.15189 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 86.82, "high": 87.56, "low": 86.63, "close": 87.42, "volume": 226616.219, "close_time": 1770537599999, "quote_volume": 19748407.79193, "trades": 92534, "taker_buy_base": 111732.144, "taker_buy_quote": 9737691.7997 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 87.41, "high": 88.99, "low": 86.44, "close": 88.25, "volume": 569978.386, "close_time": 1770551999999, "quote_volume": 50011991.49578, "trades": 222397, "taker_buy_base": 321382.474, "taker_buy_quote": 28205338.96081 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 88.25, "high": 88.89, "low": 87.35, "close": 87.77, "volume": 517939.822, "close_time": 1770566399999, "quote_volume": 45687705.46403, "trades": 166810, "taker_buy_base": 283721.463, "taker_buy_quote": 25032154.84911 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 87.78, "high": 88.61, "low": 85.77, "close": 88.41, "volume": 482648.823, "close_time": 1770580799999, "quote_volume": 42146852.92891, "trades": 173645, "taker_buy_base": 235482.701, "taker_buy_quote": 20582755.9136 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 88.41, "high": 89.08, "low": 86.06, "close": 86.99, "volume": 515175.587, "close_time": 1770595199999, "quote_volume": 45043505.84365, "trades": 271697, "taker_buy_base": 250737.761, "taker_buy_quote": 21932475.50317 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 86.99, "high": 87.98, "low": 85.75, "close": 87.67, "volume": 527305.418, "close_time": 1770609599999, "quote_volume": 45839658.29839, "trades": 301104, "taker_buy_base": 243422.734, "taker_buy_quote": 21169033.47805 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 87.67, "high": 87.72, "low": 85.19, "close": 85.5, "volume": 493099.359, "close_time": 1770623999999, "quote_volume": 42633035.77424, "trades": 189262, "taker_buy_base": 237676.887, "taker_buy_quote": 20555127.23259 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 85.5, "high": 85.64, "low": 82.86, "close": 83.47, "volume": 774366.769, "close_time": 1770638399999, "quote_volume": 65101613.19736, "trades": 253954, "taker_buy_base": 381136.565, "taker_buy_quote": 32034848.40623 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 83.48, "high": 85.8, "low": 83.45, "close": 85.28, "volume": 637293.722, "close_time": 1770652799999, "quote_volume": 53826435.01217, "trades": 311263, "taker_buy_base": 327294.731, "taker_buy_quote": 27643914.78713 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 85.28, "high": 88.69, "low": 84.81, "close": 87.97, "volume": 853076.189, "close_time": 1770667199999, "quote_volume": 74401730.37246, "trades": 403592, "taker_buy_base": 395650.357, "taker_buy_quote": 34470701.21241 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 87.96, "high": 88.31, "low": 86.53, "close": 86.77, "volume": 382510.959, "close_time": 1770681599999, "quote_volume": 33409390.92875, "trades": 182078, "taker_buy_base": 145308.807, "taker_buy_quote": 12687211.74258 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 86.77, "high": 87.49, "low": 85.26, "close": 85.87, "volume": 402093.534, "close_time": 1770695999999, "quote_volume": 34764753.46885, "trades": 155273, "taker_buy_base": 171847.83, "taker_buy_quote": 14866653.80508 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 85.86, "high": 86.67, "low": 84.3, "close": 84.63, "volume": 497685.532, "close_time": 1770710399999, "quote_volume": 42493032.40506, "trades": 147315, "taker_buy_base": 235316.133, "taker_buy_quote": 20086874.99656 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 84.64, "high": 85.09, "low": 83.77, "close": 83.85, "volume": 455095.703, "close_time": 1770724799999, "quote_volume": 38434613.29628, "trades": 141127, "taker_buy_base": 219176.789, "taker_buy_quote": 18512538.74727 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 83.85, "high": 85.24, "low": 83.2, "close": 84.3, "volume": 798245.638, "close_time": 1770739199999, "quote_volume": 67137263.72757, "trades": 303699, "taker_buy_base": 372939.767, "taker_buy_quote": 31391645.84773 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 84.3, "high": 85.14, "low": 82.44, "close": 83.08, "volume": 486935.392, "close_time": 1770753599999, "quote_volume": 40805349.14122, "trades": 233357, "taker_buy_base": 233353.467, "taker_buy_quote": 19557735.19215 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 83.08, "high": 83.23, "low": 81.91, "close": 82.99, "volume": 335156.306, "close_time": 1770767999999, "quote_volume": 27682951.75065, "trades": 137231, "taker_buy_base": 166115.386, "taker_buy_quote": 13718248.7915 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 82.99, "high": 84.39, "low": 82.59, "close": 83.34, "volume": 317157.796, "close_time": 1770782399999, "quote_volume": 26494029.28427, "trades": 136220, "taker_buy_base": 144931.403, "taker_buy_quote": 12105404.43297 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 83.34, "high": 83.54, "low": 80.28, "close": 81.0, "volume": 549886.454, "close_time": 1770796799999, "quote_volume": 44834408.08757, "trades": 213694, "taker_buy_base": 247161.528, "taker_buy_quote": 20144732.55718 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 81.0, "high": 81.47, "low": 80.38, "close": 81.26, "volume": 369689.127, "close_time": 1770811199999, "quote_volume": 29922452.0085, "trades": 142670, "taker_buy_base": 193439.445, "taker_buy_quote": 15659808.8984 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 81.25, "high": 83.17, "low": 78.56, "close": 79.72, "volume": 1281109.036, "close_time": 1770825599999, "quote_volume": 103636624.01864, "trades": 477452, "taker_buy_base": 664106.353, "taker_buy_quote": 53738985.15674 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 79.72, "high": 80.94, "low": 78.04, "close": 79.72, "volume": 711553.118, "close_time": 1770839999999, "quote_volume": 56567381.97545, "trades": 339972, "taker_buy_base": 360221.869, "taker_buy_quote": 28647779.80092 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 79.72, "high": 81.11, "low": 78.8, "close": 79.3, "volume": 585517.789, "close_time": 1770854399999, "quote_volume": 46750515.89022, "trades": 209953, "taker_buy_base": 300000.797, "taker_buy_quote": 23969546.16201 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 79.31, "high": 80.79, "low": 79.26, "close": 80.62, "volume": 286003.683, "close_time": 1770868799999, "quote_volume": 22938997.6866, "trades": 140919, "taker_buy_base": 144114.735, "taker_buy_quote": 11556691.92525 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 80.63, "high": 80.99, "low": 79.5, "close": 80.77, "volume": 278474.154, "close_time": 1770883199999, "quote_volume": 22415447.7006, "trades": 119867, "taker_buy_base": 152080.773, "taker_buy_quote": 12244524.1755 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 80.77, "high": 82.25, "low": 80.32, "close": 81.87, "volume": 426871.075, "close_time": 1770897599999, "quote_volume": 34802905.20744, "trades": 142538, "taker_buy_base": 204283.023, "taker_buy_quote": 16654905.97139 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 81.87, "high": 82.13, "low": 80.1, "close": 80.12, "volume": 655744.329, "close_time": 1770911999999, "quote_volume": 53214971.53092, "trades": 276116, "taker_buy_base": 324956.322, "taker_buy_quote": 26374697.01286 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 80.13, "high": 80.22, "low": 77.03, "close": 77.62, "volume": 927205.54, "close_time": 1770926399999, "quote_volume": 72586025.92944, "trades": 435759, "taker_buy_base": 488475.539, "taker_buy_quote": 38242482.18956 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 77.62, "high": 78.52, "low": 76.6, "close": 78.4, "volume": 621931.336, "close_time": 1770940799999, "quote_volume": 48187371.72185, "trades": 209237, "taker_buy_base": 308359.556, "taker_buy_quote": 23909361.79232 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 78.39, "high": 79.48, "low": 77.53, "close": 79.05, "volume": 370604.061, "close_time": 1770955199999, "quote_volume": 29128033.59705, "trades": 158739, "taker_buy_base": 198184.044, "taker_buy_quote": 15582000.99808 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 79.05, "high": 79.27, "low": 77.85, "close": 78.99, "volume": 343878.437, "close_time": 1770969599999, "quote_volume": 27027069.22589, "trades": 121550, "taker_buy_base": 151216.158, "taker_buy_quote": 11886695.1874 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 78.99, "high": 80.62, "low": 78.86, "close": 80.31, "volume": 453099.44, "close_time": 1770983999999, "quote_volume": 36194174.27355, "trades": 149798, "taker_buy_base": 228743.352, "taker_buy_quote": 18272369.03472 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 80.31, "high": 84.34, "low": 79.73, "close": 83.2, "volume": 994476.772, "close_time": 1770998399999, "quote_volume": 81286393.16762, "trades": 379686, "taker_buy_base": 476337.064, "taker_buy_quote": 38981634.71585 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 83.2, "high": 85.63, "low": 82.92, "close": 84.66, "volume": 834107.956, "close_time": 1771012799999, "quote_volume": 70475468.90418, "trades": 304032, "taker_buy_base": 401331.594, "taker_buy_quote": 33901374.44424 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 84.65, "high": 85.19, "low": 84.12, "close": 84.33, "volume": 374223.606, "close_time": 1771027199999, "quote_volume": 31673302.28403, "trades": 131739, "taker_buy_base": 196047.501, "taker_buy_quote": 16597478.03302 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 84.34, "high": 85.3, "low": 84.21, "close": 85.06, "volume": 289428.397, "close_time": 1771041599999, "quote_volume": 24566871.82195, "trades": 81583, "taker_buy_base": 164193.221, "taker_buy_quote": 13937496.70791 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 85.07, "high": 85.27, "low": 84.35, "close": 85.19, "volume": 156035.425, "close_time": 1771055999999, "quote_volume": 13244993.33285, "trades": 54952, "taker_buy_base": 72814.033, "taker_buy_quote": 6181094.57031 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 85.19, "high": 87.33, "low": 85.16, "close": 87.29, "volume": 581740.68, "close_time": 1771070399999, "quote_volume": 50158074.42334, "trades": 173527, "taker_buy_base": 324350.609, "taker_buy_quote": 27966965.33523 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 87.29, "high": 87.69, "low": 86.0, "close": 87.44, "volume": 570822.943, "close_time": 1771084799999, "quote_volume": 49612994.1886, "trades": 168154, "taker_buy_base": 299750.001, "taker_buy_quote": 26066355.86465 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 87.44, "high": 88.47, "low": 86.99, "close": 88.2, "volume": 665986.607, "close_time": 1771099199999, "quote_volume": 58461982.56068, "trades": 158510, "taker_buy_base": 301020.042, "taker_buy_quote": 26435442.28039 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 88.21, "high": 88.9, "low": 87.29, "close": 88.06, "volume": 434593.163, "close_time": 1771113599999, "quote_volume": 38325626.78166, "trades": 135144, "taker_buy_base": 216484.173, "taker_buy_quote": 19101684.78793 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 88.06, "high": 88.78, "low": 87.31, "close": 88.61, "volume": 477493.402, "close_time": 1771127999999, "quote_volume": 42031523.88782, "trades": 163413, "taker_buy_base": 228511.283, "taker_buy_quote": 20126028.35085 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 88.6, "high": 90.98, "low": 88.35, "close": 90.74, "volume": 806233.048, "close_time": 1771142399999, "quote_volume": 72154132.0698, "trades": 236034, "taker_buy_base": 439834.776, "taker_buy_quote": 39378085.42088 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 90.74, "high": 91.26, "low": 89.01, "close": 89.17, "volume": 713517.754, "close_time": 1771156799999, "quote_volume": 64183646.48003, "trades": 191707, "taker_buy_base": 341360.896, "taker_buy_quote": 30710394.19767 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 89.18, "high": 89.63, "low": 86.66, "close": 87.42, "volume": 766136.528, "close_time": 1771171199999, "quote_volume": 67307500.86263, "trades": 250004, "taker_buy_base": 359316.827, "taker_buy_quote": 31546126.58769 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 87.41, "high": 87.88, "low": 85.2, "close": 85.34, "volume": 714921.002, "close_time": 1771185599999, "quote_volume": 61867110.63988, "trades": 227135, "taker_buy_base": 287679.938, "taker_buy_quote": 24901991.33941 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 85.35, "high": 86.7, "low": 84.89, "close": 86.16, "volume": 450783.666, "close_time": 1771199999999, "quote_volume": 38706787.83995, "trades": 141827, "taker_buy_base": 224051.854, "taker_buy_quote": 19244241.74086 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 86.15, "high": 86.63, "low": 84.79, "close": 85.14, "volume": 667949.308, "close_time": 1771214399999, "quote_volume": 57242129.4026, "trades": 141641, "taker_buy_base": 336705.806, "taker_buy_quote": 28834549.81402 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 85.15, "high": 85.91, "low": 84.47, "close": 85.06, "volume": 346888.912, "close_time": 1771228799999, "quote_volume": 29502581.15865, "trades": 101582, "taker_buy_base": 160975.276, "taker_buy_quote": 13690275.86557 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 85.07, "high": 86.26, "low": 84.49, "close": 85.52, "volume": 431369.74, "close_time": 1771243199999, "quote_volume": 36917542.96556, "trades": 133847, "taker_buy_base": 189080.92, "taker_buy_quote": 16180238.76215 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 85.52, "high": 86.93, "low": 82.55, "close": 83.21, "volume": 1202171.279, "close_time": 1771257599999, "quote_volume": 101758706.25604, "trades": 402725, "taker_buy_base": 640706.223, "taker_buy_quote": 54260315.341 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 83.21, "high": 85.16, "low": 83.1, "close": 84.61, "volume": 631216.887, "close_time": 1771271999999, "quote_volume": 53110521.67247, "trades": 180855, "taker_buy_base": 321196.566, "taker_buy_quote": 27046788.6004 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 84.62, "high": 86.66, "low": 84.5, "close": 86.45, "volume": 280155.685, "close_time": 1771286399999, "quote_volume": 24015146.08879, "trades": 137098, "taker_buy_base": 158703.622, "taker_buy_quote": 13600927.27216 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 86.45, "high": 87.69, "low": 85.76, "close": 86.37, "volume": 299751.05, "close_time": 1771300799999, "quote_volume": 26009823.10069, "trades": 150212, "taker_buy_base": 162064.418, "taker_buy_quote": 14069508.53465 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 86.37, "high": 86.8, "low": 85.45, "close": 86.49, "volume": 271821.33, "close_time": 1771315199999, "quote_volume": 23455272.2379, "trades": 103786, "taker_buy_base": 127744.016, "taker_buy_quote": 11024163.34555 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 86.48, "high": 86.77, "low": 84.75, "close": 85.1, "volume": 286692.036, "close_time": 1771329599999, "quote_volume": 24526380.024, "trades": 118922, "taker_buy_base": 121209.737, "taker_buy_quote": 10371876.25218 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 85.11, "high": 85.58, "low": 82.92, "close": 83.81, "volume": 918074.82, "close_time": 1771343999999, "quote_volume": 77098715.1349, "trades": 296269, "taker_buy_base": 483651.683, "taker_buy_quote": 40623292.16051 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 83.8, "high": 85.76, "low": 83.13, "close": 84.87, "volume": 672706.801, "close_time": 1771358399999, "quote_volume": 56868336.29467, "trades": 272791, "taker_buy_base": 357264.454, "taker_buy_quote": 30207104.5069 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 84.86, "high": 85.44, "low": 84.53, "close": 85.08, "volume": 325609.828, "close_time": 1771372799999, "quote_volume": 27714967.61112, "trades": 122359, "taker_buy_base": 133622.857, "taker_buy_quote": 11369749.86009 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 85.09, "high": 85.49, "low": 83.92, "close": 85.33, "volume": 469767.043, "close_time": 1771387199999, "quote_volume": 39820449.63186, "trades": 117803, "taker_buy_base": 214329.13, "taker_buy_quote": 18159803.12068 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 85.34, "high": 85.54, "low": 84.68, "close": 85.28, "volume": 191825.649, "close_time": 1771401599999, "quote_volume": 16330788.90424, "trades": 79151, "taker_buy_base": 95691.326, "taker_buy_quote": 8145963.4535 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 85.28, "high": 86.09, "low": 82.83, "close": 82.86, "volume": 707916.188, "close_time": 1771415999999, "quote_volume": 59738986.64407, "trades": 161952, "taker_buy_base": 363288.918, "taker_buy_quote": 30636534.07793 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 82.87, "high": 84.01, "low": 81.72, "close": 83.01, "volume": 893829.759, "close_time": 1771430399999, "quote_volume": 74026491.20866, "trades": 310976, "taker_buy_base": 456012.285, "taker_buy_quote": 37782767.7891 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 83.0, "high": 83.09, "low": 80.48, "close": 80.93, "volume": 615426.553, "close_time": 1771444799999, "quote_volume": 50329141.8368, "trades": 248624, "taker_buy_base": 282914.845, "taker_buy_quote": 23154646.14396 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 80.93, "high": 81.64, "low": 80.85, "close": 81.61, "volume": 258838.778, "close_time": 1771459199999, "quote_volume": 21043973.46017, "trades": 108393, "taker_buy_base": 137597.567, "taker_buy_quote": 11187843.24297 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 81.61, "high": 82.07, "low": 81.25, "close": 81.77, "volume": 164987.112, "close_time": 1771473599999, "quote_volume": 13477380.44664, "trades": 82970, "taker_buy_base": 95590.109, "taker_buy_quote": 7809681.3993 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 81.77, "high": 82.67, "low": 81.38, "close": 82.41, "volume": 578429.861, "close_time": 1771487999999, "quote_volume": 47324739.31704, "trades": 98387, "taker_buy_base": 229915.472, "taker_buy_quote": 18832222.05352 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 82.4, "high": 82.42, "low": 80.91, "close": 81.24, "volume": 312028.085, "close_time": 1771502399999, "quote_volume": 25475121.81537, "trades": 117141, "taker_buy_base": 141021.403, "taker_buy_quote": 11508199.6722 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 81.24, "high": 81.32, "low": 79.61, "close": 80.64, "volume": 871083.315, "close_time": 1771516799999, "quote_volume": 69986947.02929, "trades": 277256, "taker_buy_base": 486363.628, "taker_buy_quote": 39061864.7333 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 80.63, "high": 82.2, "low": 79.92, "close": 81.95, "volume": 569169.832, "close_time": 1771531199999, "quote_volume": 46165389.99419, "trades": 243261, "taker_buy_base": 298140.035, "taker_buy_quote": 24196166.54288 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 81.94, "high": 82.57, "low": 81.68, "close": 82.5, "volume": 352579.285, "close_time": 1771545599999, "quote_volume": 28956200.37374, "trades": 127090, "taker_buy_base": 190016.814, "taker_buy_quote": 15607830.67456 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 82.5, "high": 83.54, "low": 82.33, "close": 83.04, "volume": 484575.741, "close_time": 1771559999999, "quote_volume": 40247874.05866, "trades": 127231, "taker_buy_base": 229825.866, "taker_buy_quote": 19080158.39042 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 83.05, "high": 83.93, "low": 82.38, "close": 83.46, "volume": 352315.371, "close_time": 1771574399999, "quote_volume": 29336850.22768, "trades": 105448, "taker_buy_base": 163784.243, "taker_buy_quote": 13641946.14461 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 83.45, "high": 84.84, "low": 83.3, "close": 83.58, "volume": 667959.132, "close_time": 1771588799999, "quote_volume": 56158745.65983, "trades": 156568, "taker_buy_base": 285082.052, "taker_buy_quote": 23973586.14059 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 83.58, "high": 84.78, "low": 81.77, "close": 84.38, "volume": 1113123.094, "close_time": 1771603199999, "quote_volume": 92637353.84053, "trades": 338698, "taker_buy_base": 546190.704, "taker_buy_quote": 45460907.20961 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 84.38, "high": 85.49, "low": 82.82, "close": 84.75, "volume": 839756.204, "close_time": 1771617599999, "quote_volume": 70874826.57936, "trades": 338674, "taker_buy_base": 414323.911, "taker_buy_quote": 34968548.40655 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 84.75, "high": 85.23, "low": 84.12, "close": 84.67, "volume": 296827.217, "close_time": 1771631999999, "quote_volume": 25096078.11034, "trades": 118268, "taker_buy_base": 153538.697, "taker_buy_quote": 12981955.4358 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 84.68, "high": 85.03, "low": 84.24, "close": 84.35, "volume": 244834.547, "close_time": 1771646399999, "quote_volume": 20702587.2482, "trades": 67247, "taker_buy_base": 121720.925, "taker_buy_quote": 10290853.00861 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 84.35, "high": 84.78, "low": 83.97, "close": 84.24, "volume": 191204.992, "close_time": 1771660799999, "quote_volume": 16117632.77228, "trades": 56339, "taker_buy_base": 75597.603, "taker_buy_quote": 6372272.40625 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 84.24, "high": 85.7, "low": 84.19, "close": 85.4, "volume": 253890.125, "close_time": 1771675199999, "quote_volume": 21584114.94376, "trades": 76314, "taker_buy_base": 116586.19, "taker_buy_quote": 9915685.55197 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 85.4, "high": 86.72, "low": 85.0, "close": 86.58, "volume": 560131.305, "close_time": 1771689599999, "quote_volume": 48189928.41728, "trades": 124413, "taker_buy_base": 297010.135, "taker_buy_quote": 25550938.61596 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 86.59, "high": 86.72, "low": 85.82, "close": 86.22, "volume": 273165.296, "close_time": 1771703999999, "quote_volume": 23557033.052, "trades": 90207, "taker_buy_base": 125214.186, "taker_buy_quote": 10800370.34564 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 86.21, "high": 86.21, "low": 85.12, "close": 85.17, "volume": 257522.597, "close_time": 1771718399999, "quote_volume": 22039425.56864, "trades": 86680, "taker_buy_base": 117492.862, "taker_buy_quote": 10054931.62954 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 85.17, "high": 85.6, "low": 84.73, "close": 85.08, "volume": 373587.245, "close_time": 1771732799999, "quote_volume": 31784559.12575, "trades": 81008, "taker_buy_base": 192214.421, "taker_buy_quote": 16355518.7687 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 85.08, "high": 85.58, "low": 84.81, "close": 85.24, "volume": 156836.219, "close_time": 1771747199999, "quote_volume": 13361882.68489, "trades": 48521, "taker_buy_base": 81926.461, "taker_buy_quote": 6978769.35134 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 85.25, "high": 85.47, "low": 84.87, "close": 85.27, "volume": 189820.253, "close_time": 1771761599999, "quote_volume": 16169660.27782, "trades": 52648, "taker_buy_base": 75366.534, "taker_buy_quote": 6418303.16788 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 85.28, "high": 85.33, "low": 82.98, "close": 83.5, "volume": 605586.526, "close_time": 1771775999999, "quote_volume": 50742371.46248, "trades": 131377, "taker_buy_base": 293805.03, "taker_buy_quote": 24593678.05779 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 83.49, "high": 83.63, "low": 82.82, "close": 83.3, "volume": 206105.59, "close_time": 1771790399999, "quote_volume": 17146035.32256, "trades": 68651, "taker_buy_base": 101417.607, "taker_buy_quote": 8436533.92993 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 83.3, "high": 83.71, "low": 82.48, "close": 82.79, "volume": 266916.763, "close_time": 1771804799999, "quote_volume": 22188425.06626, "trades": 95812, "taker_buy_base": 139630.576, "taker_buy_quote": 11606949.85414 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 82.8, "high": 82.85, "low": 77.28, "close": 77.66, "volume": 1532442.0, "close_time": 1771819199999, "quote_volume": 120696564.69379, "trades": 486837, "taker_buy_base": 734965.186, "taker_buy_quote": 57854089.80992 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 77.66, "high": 79.69, "low": 77.15, "close": 79.4, "volume": 782254.487, "close_time": 1771833599999, "quote_volume": 61280226.93726, "trades": 185049, "taker_buy_base": 415333.145, "taker_buy_quote": 32554949.31111 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 79.4, "high": 80.69, "low": 78.53, "close": 80.05, "volume": 565368.231, "close_time": 1771847999999, "quote_volume": 45067861.58295, "trades": 141787, "taker_buy_base": 303488.724, "taker_buy_quote": 24172784.07959 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 80.06, "high": 81.13, "low": 79.2, "close": 79.4, "volume": 789672.182, "close_time": 1771862399999, "quote_volume": 63449787.07546, "trades": 271745, "taker_buy_base": 356184.53, "taker_buy_quote": 28607956.25121 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 79.39, "high": 79.8, "low": 77.27, "close": 78.29, "volume": 1029792.145, "close_time": 1771876799999, "quote_volume": 81046897.26001, "trades": 282348, "taker_buy_base": 510267.935, "taker_buy_quote": 40140965.5452 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 78.28, "high": 78.92, "low": 77.63, "close": 77.9, "volume": 463844.338, "close_time": 1771891199999, "quote_volume": 36342998.15524, "trades": 140669, "taker_buy_base": 246298.134, "taker_buy_quote": 19296544.81161 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 77.91, "high": 78.53, "low": 75.74, "close": 76.87, "volume": 803680.301, "close_time": 1771905599999, "quote_volume": 62180660.1237, "trades": 270838, "taker_buy_base": 378935.8, "taker_buy_quote": 29348240.62451 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 76.88, "high": 77.36, "low": 76.11, "close": 76.84, "volume": 639815.22, "close_time": 1771919999999, "quote_volume": 49101427.16702, "trades": 184846, "taker_buy_base": 324971.205, "taker_buy_quote": 24938893.26398 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 76.85, "high": 77.2, "low": 76.0, "close": 76.77, "volume": 350066.337, "close_time": 1771934399999, "quote_volume": 26851737.63341, "trades": 131224, "taker_buy_base": 176477.727, "taker_buy_quote": 13543550.22602 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 76.78, "high": 77.49, "low": 75.63, "close": 77.3, "volume": 738812.029, "close_time": 1771948799999, "quote_volume": 56676428.6414, "trades": 296263, "taker_buy_base": 373843.033, "taker_buy_quote": 28702022.80304 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 77.3, "high": 78.51, "low": 77.23, "close": 78.38, "volume": 555440.053, "close_time": 1771963199999, "quote_volume": 43357227.89308, "trades": 204226, "taker_buy_base": 285144.954, "taker_buy_quote": 22259064.47754 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 78.38, "high": 79.62, "low": 78.12, "close": 78.99, "volume": 505014.436, "close_time": 1771977599999, "quote_volume": 39835509.49299, "trades": 144738, "taker_buy_base": 252632.805, "taker_buy_quote": 19932969.73093 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 78.99, "high": 82.99, "low": 78.73, "close": 81.75, "volume": 1007253.967, "close_time": 1771991999999, "quote_volume": 82202871.92578, "trades": 372919, "taker_buy_base": 511596.103, "taker_buy_quote": 41758854.80102 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 81.75, "high": 82.43, "low": 80.98, "close": 82.19, "volume": 522305.824, "close_time": 1772006399999, "quote_volume": 42719320.194, "trades": 170483, "taker_buy_base": 268258.618, "taker_buy_quote": 21943958.01016 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 82.19, "high": 83.42, "low": 81.93, "close": 83.39, "volume": 430794.95, "close_time": 1772020799999, "quote_volume": 35598200.08465, "trades": 161217, "taker_buy_base": 231060.703, "taker_buy_quote": 19101989.50715 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 83.38, "high": 86.46, "low": 82.89, "close": 85.98, "volume": 1251514.679, "close_time": 1772035199999, "quote_volume": 105937631.11706, "trades": 443954, "taker_buy_base": 672837.142, "taker_buy_quote": 56957777.18601 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 85.98, "high": 89.65, "low": 85.97, "close": 89.43, "volume": 1161364.348, "close_time": 1772049599999, "quote_volume": 102264867.46126, "trades": 447388, "taker_buy_base": 623152.257, "taker_buy_quote": 54887611.86553 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 89.43, "high": 92.1, "low": 87.07, "close": 88.06, "volume": 1259515.647, "close_time": 1772063999999, "quote_volume": 112710378.42154, "trades": 480252, "taker_buy_base": 651437.409, "taker_buy_quote": 58325570.58223 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 88.05, "high": 89.27, "low": 87.53, "close": 87.95, "volume": 809196.666, "close_time": 1772078399999, "quote_volume": 71513047.16259, "trades": 276475, "taker_buy_base": 453602.295, "taker_buy_quote": 40086385.76699 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 87.95, "high": 89.05, "low": 87.22, "close": 87.24, "volume": 460862.95, "close_time": 1772092799999, "quote_volume": 40462226.28461, "trades": 176400, "taker_buy_base": 180874.879, "taker_buy_quote": 15888787.95295 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 87.24, "high": 88.71, "low": 86.6, "close": 86.82, "volume": 466378.44, "close_time": 1772107199999, "quote_volume": 40847611.97051, "trades": 163808, "taker_buy_base": 227370.605, "taker_buy_quote": 19923125.71948 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 86.82, "high": 88.26, "low": 85.27, "close": 86.56, "volume": 621958.742, "close_time": 1772121599999, "quote_volume": 53986482.5989, "trades": 340532, "taker_buy_base": 301681.113, "taker_buy_quote": 26186282.15323 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 86.57, "high": 86.75, "low": 84.34, "close": 86.47, "volume": 737319.89, "close_time": 1772135999999, "quote_volume": 62960947.22969, "trades": 308671, "taker_buy_base": 376839.657, "taker_buy_quote": 32191747.8097 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 86.47, "high": 86.87, "low": 85.73, "close": 85.91, "volume": 261174.291, "close_time": 1772150399999, "quote_volume": 22501043.69619, "trades": 115155, "taker_buy_base": 132576.322, "taker_buy_quote": 11423978.74981 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 85.91, "high": 87.82, "low": 85.19, "close": 87.63, "volume": 331556.019, "close_time": 1772164799999, "quote_volume": 28593563.41293, "trades": 153430, "taker_buy_base": 175843.785, "taker_buy_quote": 15171289.6083 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 87.63, "high": 88.29, "low": 86.81, "close": 87.31, "volume": 371654.863, "close_time": 1772179199999, "quote_volume": 32510658.19266, "trades": 145906, "taker_buy_base": 169511.814, "taker_buy_quote": 14836816.26845 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 87.31, "high": 87.93, "low": 83.35, "close": 83.59, "volume": 631826.713, "close_time": 1772193599999, "quote_volume": 54098543.42302, "trades": 226746, "taker_buy_base": 284629.282, "taker_buy_quote": 24404873.60056 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 83.59, "high": 83.76, "low": 81.95, "close": 82.7, "volume": 917546.351, "close_time": 1772207999999, "quote_volume": 75997127.35638, "trades": 364359, "taker_buy_base": 461496.471, "taker_buy_quote": 38233034.36072 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 82.7, "high": 82.7, "low": 81.11, "close": 81.57, "volume": 655568.69, "close_time": 1772222399999, "quote_volume": 53531382.93133, "trades": 259242, "taker_buy_base": 295689.739, "taker_buy_quote": 24140732.85903 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 81.57, "high": 82.11, "low": 80.32, "close": 81.85, "volume": 462346.723, "close_time": 1772236799999, "quote_volume": 37641123.99873, "trades": 141153, "taker_buy_base": 220918.446, "taker_buy_quote": 17997600.21006 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 81.84, "high": 82.27, "low": 81.55, "close": 81.74, "volume": 195519.451, "close_time": 1772251199999, "quote_volume": 16024415.00142, "trades": 90677, "taker_buy_base": 97633.289, "taker_buy_quote": 8002083.37468 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 81.75, "high": 81.9, "low": 77.12, "close": 78.71, "volume": 1158965.034, "close_time": 1772265599999, "quote_volume": 91553419.67012, "trades": 445790, "taker_buy_base": 561454.099, "taker_buy_quote": 44290980.72308 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 78.7, "high": 79.6, "low": 77.74, "close": 78.78, "volume": 1076217.7, "close_time": 1772279999999, "quote_volume": 84641490.23964, "trades": 249762, "taker_buy_base": 478274.579, "taker_buy_quote": 37597985.09881 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 78.78, "high": 81.51, "low": 78.59, "close": 80.92, "volume": 972036.663, "close_time": 1772294399999, "quote_volume": 77955591.78861, "trades": 327832, "taker_buy_base": 495707.141, "taker_buy_quote": 39773233.898 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 80.91, "high": 82.91, "low": 80.5, "close": 82.21, "volume": 612172.335, "close_time": 1772308799999, "quote_volume": 49998879.09128, "trades": 224548, "taker_buy_base": 325416.727, "taker_buy_quote": 26589087.06353 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 82.22, "high": 85.65, "low": 81.97, "close": 84.35, "volume": 722788.696, "close_time": 1772323199999, "quote_volume": 60844307.52081, "trades": 313814, "taker_buy_base": 358457.834, "taker_buy_quote": 30167901.22805 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 84.35, "high": 88.9, "low": 84.25, "close": 88.02, "volume": 1243291.938, "close_time": 1772337599999, "quote_volume": 108276864.81679, "trades": 425371, "taker_buy_base": 600288.423, "taker_buy_quote": 52256439.05628 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 88.02, "high": 88.26, "low": 86.16, "close": 86.63, "volume": 577621.131, "close_time": 1772351999999, "quote_volume": 50340161.44297, "trades": 213116, "taker_buy_base": 255245.55, "taker_buy_quote": 22251667.97736 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 86.63, "high": 86.83, "low": 84.71, "close": 85.18, "volume": 563401.528, "close_time": 1772366399999, "quote_volume": 48115602.56965, "trades": 187210, "taker_buy_base": 268001.219, "taker_buy_quote": 22877133.09898 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 85.18, "high": 86.98, "low": 84.51, "close": 85.67, "volume": 647556.015, "close_time": 1772380799999, "quote_volume": 55637851.35896, "trades": 268752, "taker_buy_base": 336539.517, "taker_buy_quote": 28918739.30974 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 85.67, "high": 86.1, "low": 83.03, "close": 83.23, "volume": 723186.569, "close_time": 1772395199999, "quote_volume": 60957518.07414, "trades": 271738, "taker_buy_base": 349245.043, "taker_buy_quote": 29442297.3436 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 83.23, "high": 84.12, "low": 81.69, "close": 83.6, "volume": 680137.041, "close_time": 1772409599999, "quote_volume": 56376575.63456, "trades": 272918, "taker_buy_base": 334122.465, "taker_buy_quote": 27714162.75862 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 83.61, "high": 86.18, "low": 83.46, "close": 84.78, "volume": 654789.29, "close_time": 1772423999999, "quote_volume": 55414850.27225, "trades": 287333, "taker_buy_base": 344978.765, "taker_buy_quote": 29211428.90225 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 84.78, "high": 84.84, "low": 82.38, "close": 82.95, "volume": 490483.056, "close_time": 1772438399999, "quote_volume": 41014166.48698, "trades": 190564, "taker_buy_base": 203733.627, "taker_buy_quote": 17032533.69639 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 82.96, "high": 84.29, "low": 82.37, "close": 83.89, "volume": 580427.612, "close_time": 1772452799999, "quote_volume": 48490449.20353, "trades": 214808, "taker_buy_base": 278098.404, "taker_buy_quote": 23240348.38212 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 83.88, "high": 88.98, "low": 82.78, "close": 88.77, "volume": 1522735.295, "close_time": 1772467199999, "quote_volume": 131505022.40311, "trades": 550292, "taker_buy_base": 818526.941, "taker_buy_quote": 70778329.89159 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 88.77, "high": 90.29, "low": 86.39, "close": 87.65, "volume": 1223343.144, "close_time": 1772481599999, "quote_volume": 108058595.04907, "trades": 514517, "taker_buy_base": 606876.319, "taker_buy_quote": 53639706.18688 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 87.65, "high": 88.25, "low": 86.35, "close": 86.64, "volume": 651654.863, "close_time": 1772495999999, "quote_volume": 56982991.86028, "trades": 254936, "taker_buy_base": 305792.548, "taker_buy_quote": 26738195.42304 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 86.65, "high": 87.32, "low": 85.23, "close": 86.31, "volume": 536255.51, "close_time": 1772510399999, "quote_volume": 46296790.70209, "trades": 217662, "taker_buy_base": 259950.545, "taker_buy_quote": 22445814.6615 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 86.31, "high": 86.82, "low": 85.38, "close": 85.58, "volume": 339964.675, "close_time": 1772524799999, "quote_volume": 29211226.21, "trades": 156804, "taker_buy_base": 155852.048, "taker_buy_quote": 13392878.74147 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 85.58, "high": 85.77, "low": 83.7, "close": 84.21, "volume": 747390.113, "close_time": 1772539199999, "quote_volume": 63049886.51993, "trades": 289783, "taker_buy_base": 364295.343, "taker_buy_quote": 30736897.13518 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 84.22, "high": 85.37, "low": 82.5, "close": 85.04, "volume": 907184.577, "close_time": 1772553599999, "quote_volume": 76241660.1421, "trades": 505306, "taker_buy_base": 460819.432, "taker_buy_quote": 38747298.56472 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 85.03, "high": 87.34, "low": 84.15, "close": 85.08, "volume": 1018149.72, "close_time": 1772567999999, "quote_volume": 87010614.78054, "trades": 488710, "taker_buy_base": 546913.363, "taker_buy_quote": 46760978.62399 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 85.08, "high": 87.46, "low": 84.17, "close": 86.97, "volume": 587798.15, "close_time": 1772582399999, "quote_volume": 50597804.32907, "trades": 241458, "taker_buy_base": 300598.919, "taker_buy_quote": 25890378.99974 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 86.98, "high": 88.08, "low": 85.18, "close": 85.77, "volume": 729459.902, "close_time": 1772596799999, "quote_volume": 63317223.27697, "trades": 322757, "taker_buy_base": 339618.726, "taker_buy_quote": 29501534.05815 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 85.77, "high": 87.52, "low": 84.78, "close": 87.43, "volume": 656759.196, "close_time": 1772611199999, "quote_volume": 56269971.33071, "trades": 223132, "taker_buy_base": 322842.27, "taker_buy_quote": 27679317.4407 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 87.43, "high": 91.48, "low": 86.98, "close": 89.76, "volume": 1680856.748, "close_time": 1772625599999, "quote_volume": 150972638.55028, "trades": 529516, "taker_buy_base": 901121.109, "taker_buy_quote": 80955911.5706 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 89.76, "high": 93.12, "low": 88.69, "close": 92.94, "volume": 1507049.042, "close_time": 1772639999999, "quote_volume": 136700169.59402, "trades": 559322, "taker_buy_base": 819317.348, "taker_buy_quote": 74402754.32075 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 92.94, "high": 94.05, "low": 90.66, "close": 93.19, "volume": 1058973.473, "close_time": 1772654399999, "quote_volume": 97630345.064, "trades": 427488, "taker_buy_base": 558677.745, "taker_buy_quote": 51545915.42567 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 93.19, "high": 93.76, "low": 90.29, "close": 90.85, "volume": 696833.022, "close_time": 1772668799999, "quote_volume": 64205455.75999, "trades": 249721, "taker_buy_base": 263147.12, "taker_buy_quote": 24285172.29303 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 90.86, "high": 91.42, "low": 89.61, "close": 90.03, "volume": 547049.008, "close_time": 1772683199999, "quote_volume": 49449442.40556, "trades": 225237, "taker_buy_base": 250830.329, "taker_buy_quote": 22680820.47276 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 90.03, "high": 91.32, "low": 89.7, "close": 90.16, "volume": 403516.555, "close_time": 1772697599999, "quote_volume": 36471145.7372, "trades": 169621, "taker_buy_base": 208471.542, "taker_buy_quote": 18848366.31005 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 90.16, "high": 92.96, "low": 89.66, "close": 91.84, "volume": 704543.868, "close_time": 1772711999999, "quote_volume": 64397532.50957, "trades": 286180, "taker_buy_base": 345715.431, "taker_buy_quote": 31635058.49409 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 91.84, "high": 92.22, "low": 88.8, "close": 89.62, "volume": 1029533.684, "close_time": 1772726399999, "quote_volume": 93192743.35135, "trades": 469168, "taker_buy_base": 470258.874, "taker_buy_quote": 42582203.16479 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 89.61, "high": 89.63, "low": 87.91, "close": 88.73, "volume": 747026.381, "close_time": 1772740799999, "quote_volume": 66160291.67567, "trades": 287793, "taker_buy_base": 381381.527, "taker_buy_quote": 33779181.24778 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 88.72, "high": 89.85, "low": 88.54, "close": 88.77, "volume": 322041.112, "close_time": 1772755199999, "quote_volume": 28709870.92368, "trades": 122360, "taker_buy_base": 169932.128, "taker_buy_quote": 15153462.96257 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 88.78, "high": 89.31, "low": 88.02, "close": 88.41, "volume": 424326.71, "close_time": 1772769599999, "quote_volume": 37613819.76795, "trades": 140876, "taker_buy_base": 200715.252, "taker_buy_quote": 17792647.08102 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 88.4, "high": 88.92, "low": 87.51, "close": 88.7, "volume": 305640.223, "close_time": 1772783999999, "quote_volume": 26930422.62553, "trades": 115154, "taker_buy_base": 155998.464, "taker_buy_quote": 13747519.49614 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 88.7, "high": 88.7, "low": 87.1, "close": 87.26, "volume": 362070.476, "close_time": 1772798399999, "quote_volume": 31772219.9525, "trades": 127835, "taker_buy_base": 160639.98, "taker_buy_quote": 14096932.98452 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 87.25, "high": 87.27, "low": 83.96, "close": 84.65, "volume": 1218389.068, "close_time": 1772812799999, "quote_volume": 104219750.57629, "trades": 396757, "taker_buy_base": 540240.242, "taker_buy_quote": 46192461.87746 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 84.65, "high": 85.9, "low": 83.64, "close": 85.21, "volume": 582148.305, "close_time": 1772827199999, "quote_volume": 49308629.53838, "trades": 215393, "taker_buy_base": 247461.879, "taker_buy_quote": 20986798.74023 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 85.21, "high": 85.47, "low": 84.44, "close": 84.7, "volume": 242749.86, "close_time": 1772841599999, "quote_volume": 20597518.50228, "trades": 78600, "taker_buy_base": 126009.208, "taker_buy_quote": 10691480.5851 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 84.69, "high": 85.07, "low": 84.32, "close": 84.52, "volume": 227206.854, "close_time": 1772855999999, "quote_volume": 19237165.80624, "trades": 56931, "taker_buy_base": 122839.438, "taker_buy_quote": 10402349.49007 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 84.53, "high": 84.56, "low": 83.9, "close": 84.32, "volume": 234003.859, "close_time": 1772870399999, "quote_volume": 19700445.992, "trades": 66689, "taker_buy_base": 104810.985, "taker_buy_quote": 8826352.80689 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 84.33, "high": 84.91, "low": 84.12, "close": 84.66, "volume": 213056.237, "close_time": 1772884799999, "quote_volume": 18014396.06971, "trades": 56141, "taker_buy_base": 109265.05, "taker_buy_quote": 9237207.56575 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 84.66, "high": 84.78, "low": 83.42, "close": 83.75, "volume": 272791.659, "close_time": 1772899199999, "quote_volume": 22935309.21558, "trades": 94540, "taker_buy_base": 129522.364, "taker_buy_quote": 10892079.02364 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 83.75, "high": 84.08, "low": 82.28, "close": 82.53, "volume": 362868.503, "close_time": 1772913599999, "quote_volume": 30179201.99069, "trades": 105456, "taker_buy_base": 169218.461, "taker_buy_quote": 14088381.05883 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 82.52, "high": 83.32, "low": 82.51, "close": 83.22, "volume": 155354.609, "close_time": 1772927999999, "quote_volume": 12897279.79394, "trades": 69458, "taker_buy_base": 81426.164, "taker_buy_quote": 6760168.13963 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 83.22, "high": 83.49, "low": 82.11, "close": 82.34, "volume": 256730.791, "close_time": 1772942399999, "quote_volume": 21246395.50629, "trades": 96456, "taker_buy_base": 111844.223, "taker_buy_quote": 9260393.69446 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 82.34, "high": 83.1, "low": 81.74, "close": 82.95, "volume": 262761.984, "close_time": 1772956799999, "quote_volume": 21686319.58585, "trades": 96164, "taker_buy_base": 155274.11, "taker_buy_quote": 12824935.92777 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 82.95, "high": 84.13, "low": 82.51, "close": 82.81, "volume": 340229.954, "close_time": 1772971199999, "quote_volume": 28328113.60856, "trades": 120897, "taker_buy_base": 197401.019, "taker_buy_quote": 16444326.86366 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 82.81, "high": 83.01, "low": 81.18, "close": 82.06, "volume": 444407.118, "close_time": 1772985599999, "quote_volume": 36463739.03579, "trades": 185498, "taker_buy_base": 214431.217, "taker_buy_quote": 17595872.00884 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 82.06, "high": 82.65, "low": 81.31, "close": 82.49, "volume": 243031.142, "close_time": 1772999999999, "quote_volume": 19895905.98595, "trades": 118279, "taker_buy_base": 118187.877, "taker_buy_quote": 9680725.41754 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 82.48, "high": 82.96, "low": 80.26, "close": 81.59, "volume": 555804.698, "close_time": 1773014399999, "quote_volume": 45375725.09063, "trades": 257267, "taker_buy_base": 263510.152, "taker_buy_quote": 21529964.91211 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 81.6, "high": 84.5, "low": 81.54, "close": 83.16, "volume": 588325.344, "close_time": 1773028799999, "quote_volume": 48761034.65192, "trades": 313677, "taker_buy_base": 316112.911, "taker_buy_quote": 26217048.68235 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 83.16, "high": 84.61, "low": 82.33, "close": 83.18, "volume": 470418.806, "close_time": 1773043199999, "quote_volume": 39312766.50855, "trades": 202401, "taker_buy_base": 241773.083, "taker_buy_quote": 20216478.28975 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 83.18, "high": 84.6, "low": 82.94, "close": 83.59, "volume": 501694.054, "close_time": 1773057599999, "quote_volume": 42090732.15363, "trades": 183081, "taker_buy_base": 262663.582, "taker_buy_quote": 22044972.89796 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 83.58, "high": 85.75, "low": 83.41, "close": 85.05, "volume": 740176.324, "close_time": 1773071999999, "quote_volume": 62862536.43804, "trades": 305799, "taker_buy_base": 377703.44, "taker_buy_quote": 32064184.31958 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 85.05, "high": 87.06, "low": 84.26, "close": 85.97, "volume": 726667.975, "close_time": 1773086399999, "quote_volume": 62170466.45032, "trades": 285187, "taker_buy_base": 361776.831, "taker_buy_quote": 30966095.87223 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 85.97, "high": 86.36, "low": 84.84, "close": 84.96, "volume": 566774.786, "close_time": 1773100799999, "quote_volume": 48565445.21187, "trades": 145793, "taker_buy_base": 282732.113, "taker_buy_quote": 24224209.98091 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 84.95, "high": 86.91, "low": 84.83, "close": 85.55, "volume": 537148.656, "close_time": 1773115199999, "quote_volume": 46166255.42062, "trades": 168821, "taker_buy_base": 278031.891, "taker_buy_quote": 23904067.97141 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 85.56, "high": 86.99, "low": 85.41, "close": 86.7, "volume": 471249.533, "close_time": 1773129599999, "quote_volume": 40719801.78337, "trades": 136805, "taker_buy_base": 237495.72, "taker_buy_quote": 20526270.70658 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 86.71, "high": 87.67, "low": 86.58, "close": 86.79, "volume": 532840.809, "close_time": 1773143999999, "quote_volume": 46392975.65822, "trades": 161999, "taker_buy_base": 276639.399, "taker_buy_quote": 24088968.13557 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 86.8, "high": 88.61, "low": 84.91, "close": 88.33, "volume": 987019.813, "close_time": 1773158399999, "quote_volume": 85697725.07219, "trades": 413079, "taker_buy_base": 490943.836, "taker_buy_quote": 42678322.89767 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 88.34, "high": 88.8, "low": 85.66, "close": 86.02, "volume": 702767.198, "close_time": 1773172799999, "quote_volume": 61398991.49608, "trades": 329956, "taker_buy_base": 322978.66, "taker_buy_quote": 28221418.75464 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 86.01, "high": 86.44, "low": 85.01, "close": 85.88, "volume": 412869.125, "close_time": 1773187199999, "quote_volume": 35371877.82907, "trades": 134761, "taker_buy_base": 198269.289, "taker_buy_quote": 16988531.99591 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 85.88, "high": 86.28, "low": 85.48, "close": 85.63, "volume": 286257.991, "close_time": 1773201599999, "quote_volume": 24580490.12391, "trades": 105255, "taker_buy_base": 153511.992, "taker_buy_quote": 13182385.04315 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 85.63, "high": 86.88, "low": 85.14, "close": 85.45, "volume": 376050.498, "close_time": 1773215999999, "quote_volume": 32353357.53219, "trades": 114937, "taker_buy_base": 201776.978, "taker_buy_quote": 17370953.13884 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 85.44, "high": 85.61, "low": 84.39, "close": 84.55, "volume": 403509.896, "close_time": 1773230399999, "quote_volume": 34325819.56176, "trades": 131356, "taker_buy_base": 190389.901, "taker_buy_quote": 16196918.84841 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 84.54, "high": 87.4, "low": 84.36, "close": 85.4, "volume": 997150.052, "close_time": 1773244799999, "quote_volume": 85754173.25725, "trades": 397470, "taker_buy_base": 517393.632, "taker_buy_quote": 44484978.58991 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 85.41, "high": 88.09, "low": 85.3, "close": 87.29, "volume": 833058.365, "close_time": 1773259199999, "quote_volume": 72624433.38729, "trades": 293881, "taker_buy_base": 441232.776, "taker_buy_quote": 38466483.61015 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 87.28, "high": 87.94, "low": 86.46, "close": 86.58, "volume": 286148.937, "close_time": 1773273599999, "quote_volume": 24945748.44429, "trades": 117184, "taker_buy_base": 138424.325, "taker_buy_quote": 12072560.48951 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 86.58, "high": 86.78, "low": 84.72, "close": 85.01, "volume": 357699.785, "close_time": 1773287999999, "quote_volume": 30668335.91994, "trades": 123080, "taker_buy_base": 154019.186, "taker_buy_quote": 13212385.3132 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 85.02, "high": 85.9, "low": 84.89, "close": 85.82, "volume": 319771.496, "close_time": 1773302399999, "quote_volume": 27271316.25596, "trades": 91895, "taker_buy_base": 199884.456, "taker_buy_quote": 17047354.93557 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 85.82, "high": 87.13, "low": 85.39, "close": 86.79, "volume": 448496.154, "close_time": 1773316799999, "quote_volume": 38729418.26552, "trades": 141075, "taker_buy_base": 256606.13, "taker_buy_quote": 22159875.4258 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 86.8, "high": 87.69, "low": 85.12, "close": 86.58, "volume": 987466.441, "close_time": 1773331199999, "quote_volume": 85542513.21805, "trades": 329142, "taker_buy_base": 478134.714, "taker_buy_quote": 41444633.62996 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 86.57, "high": 87.09, "low": 85.68, "close": 86.8, "volume": 507906.054, "close_time": 1773345599999, "quote_volume": 43932654.54504, "trades": 218726, "taker_buy_base": 270755.416, "taker_buy_quote": 23425464.33865 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 86.79, "high": 87.23, "low": 85.96, "close": 86.84, "volume": 292341.218, "close_time": 1773359999999, "quote_volume": 25317352.34196, "trades": 107326, "taker_buy_base": 155274.86, "taker_buy_quote": 13445906.62584 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 86.83, "high": 91.14, "low": 86.71, "close": 89.69, "volume": 1419913.112, "close_time": 1773374399999, "quote_volume": 127460763.13854, "trades": 460249, "taker_buy_base": 693897.779, "taker_buy_quote": 62230683.55535 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 89.7, "high": 89.74, "low": 88.15, "close": 88.68, "volume": 486847.852, "close_time": 1773388799999, "quote_volume": 43262966.14964, "trades": 133325, "taker_buy_base": 235718.119, "taker_buy_quote": 20946178.12146 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 88.68, "high": 90.45, "low": 88.32, "close": 90.33, "volume": 589014.79, "close_time": 1773403199999, "quote_volume": 52807575.80543, "trades": 175850, "taker_buy_base": 287690.87, "taker_buy_quote": 25773729.98415 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 90.32, "high": 92.98, "low": 89.3, "close": 89.49, "volume": 1453108.688, "close_time": 1773417599999, "quote_volume": 132756013.69632, "trades": 450384, "taker_buy_base": 754041.353, "taker_buy_quote": 68906408.2922 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 89.49, "high": 90.15, "low": 88.37, "close": 88.92, "volume": 611464.125, "close_time": 1773431999999, "quote_volume": 54496148.9888, "trades": 235873, "taker_buy_base": 300527.773, "taker_buy_quote": 26797042.74047 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 88.91, "high": 89.16, "low": 87.73, "close": 88.18, "volume": 380030.05, "close_time": 1773446399999, "quote_volume": 33599394.56862, "trades": 117808, "taker_buy_base": 189415.063, "taker_buy_quote": 16752518.96381 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 88.17, "high": 88.62, "low": 87.79, "close": 88.4, "volume": 276797.775, "close_time": 1773460799999, "quote_volume": 24403525.29481, "trades": 86057, "taker_buy_base": 119060.808, "taker_buy_quote": 10501961.51488 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 88.4, "high": 88.71, "low": 86.92, "close": 87.33, "volume": 331874.026, "close_time": 1773475199999, "quote_volume": 29127035.40167, "trades": 89206, "taker_buy_base": 151272.311, "taker_buy_quote": 13276173.66966 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 87.32, "high": 87.55, "low": 86.51, "close": 86.96, "volume": 283476.778, "close_time": 1773489599999, "quote_volume": 24656713.29095, "trades": 77126, "taker_buy_base": 161509.088, "taker_buy_quote": 14043864.2099 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 86.95, "high": 87.36, "low": 86.63, "close": 86.72, "volume": 244066.447, "close_time": 1773503999999, "quote_volume": 21221995.92132, "trades": 74436, "taker_buy_base": 122352.629, "taker_buy_quote": 10639901.98063 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 86.72, "high": 87.13, "low": 86.62, "close": 87.0, "volume": 122777.32, "close_time": 1773518399999, "quote_volume": 10675146.12815, "trades": 44508, "taker_buy_base": 69238.54, "taker_buy_quote": 6019701.10815 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 87.01, "high": 88.16, "low": 86.87, "close": 88.03, "volume": 239150.693, "close_time": 1773532799999, "quote_volume": 20938634.46756, "trades": 81457, "taker_buy_base": 129529.682, "taker_buy_quote": 11338383.34803 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 88.04, "high": 88.65, "low": 87.58, "close": 87.86, "volume": 272238.602, "close_time": 1773547199999, "quote_volume": 23962627.90716, "trades": 105093, "taker_buy_base": 126603.174, "taker_buy_quote": 11144191.85705 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 87.86, "high": 88.66, "low": 87.85, "close": 88.22, "volume": 284899.88, "close_time": 1773561599999, "quote_volume": 25166448.52455, "trades": 77305, "taker_buy_base": 159378.591, "taker_buy_quote": 14077877.20928 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 88.22, "high": 88.88, "low": 88.14, "close": 88.55, "volume": 190655.217, "close_time": 1773575999999, "quote_volume": 16872440.33245, "trades": 67397, "taker_buy_base": 99143.778, "taker_buy_quote": 8773584.74097 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 88.56, "high": 88.56, "low": 87.36, "close": 87.9, "volume": 258089.751, "close_time": 1773590399999, "quote_volume": 22679818.38073, "trades": 114381, "taker_buy_base": 126277.231, "taker_buy_quote": 11095380.80093 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 87.9, "high": 88.8, "low": 87.45, "close": 88.19, "volume": 265335.37, "close_time": 1773604799999, "quote_volume": 23394309.43503, "trades": 106561, "taker_buy_base": 132019.489, "taker_buy_quote": 11635864.45133 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 88.19, "high": 93.23, "low": 87.98, "close": 92.3, "volume": 1343328.285, "close_time": 1773619199999, "quote_volume": 122691843.92509, "trades": 413788, "taker_buy_base": 782446.261, "taker_buy_quote": 71394434.8069 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 92.31, "high": 94.0, "low": 91.18, "close": 93.16, "volume": 1014325.143, "close_time": 1773633599999, "quote_volume": 93879021.74231, "trades": 379604, "taker_buy_base": 542783.381, "taker_buy_quote": 50251373.82935 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 93.17, "high": 94.32, "low": 92.94, "close": 93.56, "volume": 975084.337, "close_time": 1773647999999, "quote_volume": 91300997.00749, "trades": 278407, "taker_buy_base": 550513.953, "taker_buy_quote": 51556550.82204 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 93.56, "high": 94.02, "low": 92.57, "close": 93.75, "volume": 452990.408, "close_time": 1773662399999, "quote_volume": 42296827.20951, "trades": 164742, "taker_buy_base": 241575.145, "taker_buy_quote": 22567425.9921 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 93.75, "high": 95.13, "low": 92.37, "close": 93.2, "volume": 1523871.554, "close_time": 1773676799999, "quote_volume": 142864671.02536, "trades": 387288, "taker_buy_base": 678676.332, "taker_buy_quote": 63676381.20092 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 93.2, "high": 95.48, "low": 93.13, "close": 95.21, "volume": 833015.474, "close_time": 1773691199999, "quote_volume": 78587613.62568, "trades": 248854, "taker_buy_base": 470394.701, "taker_buy_quote": 44378976.45037 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 95.21, "high": 97.68, "low": 95.06, "close": 96.2, "volume": 822363.705, "close_time": 1773705599999, "quote_volume": 79121003.53144, "trades": 254196, "taker_buy_base": 455916.832, "taker_buy_quote": 43877481.34777 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 96.19, "high": 96.95, "low": 93.71, "close": 94.07, "volume": 824181.768, "close_time": 1773719999999, "quote_volume": 78582220.13056, "trades": 271151, "taker_buy_base": 408916.279, "taker_buy_quote": 39046696.49194 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 94.07, "high": 94.66, "low": 93.2, "close": 94.44, "volume": 389934.678, "close_time": 1773734399999, "quote_volume": 36626046.30118, "trades": 133933, "taker_buy_base": 176308.003, "taker_buy_quote": 16572115.45735 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 94.43, "high": 95.09, "low": 93.25, "close": 93.66, "volume": 414284.95, "close_time": 1773748799999, "quote_volume": 39010823.17322, "trades": 148624, "taker_buy_base": 202704.213, "taker_buy_quote": 19091279.59935 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 93.67, "high": 95.13, "low": 93.15, "close": 93.82, "volume": 523337.729, "close_time": 1773763199999, "quote_volume": 49184711.34596, "trades": 273516, "taker_buy_base": 259730.447, "taker_buy_quote": 24421952.00297 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 93.82, "high": 95.59, "low": 93.72, "close": 94.67, "volume": 396165.869, "close_time": 1773777599999, "quote_volume": 37549668.1971, "trades": 172774, "taker_buy_base": 198187.544, "taker_buy_quote": 18787979.75316 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 94.66, "high": 95.62, "low": 94.41, "close": 94.62, "volume": 285652.592, "close_time": 1773791999999, "quote_volume": 27148245.8065, "trades": 112615, "taker_buy_base": 130075.836, "taker_buy_quote": 12365749.80325 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 94.61, "high": 95.65, "low": 94.1, "close": 95.05, "volume": 254699.64, "close_time": 1773806399999, "quote_volume": 24143315.3125, "trades": 124298, "taker_buy_base": 136807.024, "taker_buy_quote": 12975487.95426 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 95.06, "high": 95.12, "low": 93.72, "close": 93.95, "volume": 325950.604, "close_time": 1773820799999, "quote_volume": 30705544.56422, "trades": 109518, "taker_buy_base": 147682.233, "taker_buy_quote": 13907114.3953 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 93.95, "high": 94.44, "low": 91.82, "close": 92.0, "volume": 645779.016, "close_time": 1773835199999, "quote_volume": 60095899.49711, "trades": 214407, "taker_buy_base": 293336.382, "taker_buy_quote": 27255489.74357 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 92.0, "high": 92.03, "low": 88.55, "close": 89.37, "volume": 1121595.202, "close_time": 1773849599999, "quote_volume": 101008707.2864, "trades": 422433, "taker_buy_base": 527947.859, "taker_buy_quote": 47509517.34075 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 89.36, "high": 90.86, "low": 88.61, "close": 89.71, "volume": 634508.742, "close_time": 1773863999999, "quote_volume": 56954196.92364, "trades": 275918, "taker_buy_base": 315234.643, "taker_buy_quote": 28306619.00363 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 89.7, "high": 90.62, "low": 88.99, "close": 90.08, "volume": 311328.354, "close_time": 1773878399999, "quote_volume": 28009741.80139, "trades": 106270, "taker_buy_base": 184369.752, "taker_buy_quote": 16589796.6387 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 90.07, "high": 91.41, "low": 89.79, "close": 90.74, "volume": 271818.87, "close_time": 1773892799999, "quote_volume": 24607529.89821, "trades": 111168, "taker_buy_base": 151554.4, "taker_buy_quote": 13725175.62164 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 90.74, "high": 90.74, "low": 88.63, "close": 89.42, "volume": 447543.098, "close_time": 1773907199999, "quote_volume": 40153231.81624, "trades": 152659, "taker_buy_base": 192735.036, "taker_buy_quote": 17300917.91743 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 89.41, "high": 90.48, "low": 89.09, "close": 89.62, "volume": 348118.639, "close_time": 1773921599999, "quote_volume": 31254520.06047, "trades": 128139, "taker_buy_base": 194893.649, "taker_buy_quote": 17504539.28739 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 89.62, "high": 89.62, "low": 87.15, "close": 87.63, "volume": 769220.355, "close_time": 1773935999999, "quote_volume": 67832755.14635, "trades": 294307, "taker_buy_base": 371777.855, "taker_buy_quote": 32770944.17112 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 87.63, "high": 89.26, "low": 87.0, "close": 88.72, "volume": 521449.916, "close_time": 1773950399999, "quote_volume": 45894328.46834, "trades": 196401, "taker_buy_base": 279065.73, "taker_buy_quote": 24558575.69846 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 88.71, "high": 89.32, "low": 88.37, "close": 88.89, "volume": 251392.046, "close_time": 1773964799999, "quote_volume": 22357339.49031, "trades": 87027, "taker_buy_base": 130161.367, "taker_buy_quote": 11577097.98948 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 88.9, "high": 89.8, "low": 88.87, "close": 89.57, "volume": 325453.515, "close_time": 1773979199999, "quote_volume": 29081569.96569, "trades": 93823, "taker_buy_base": 165826.572, "taker_buy_quote": 14819531.40304 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 89.57, "high": 89.75, "low": 88.5, "close": 89.37, "volume": 281203.173, "close_time": 1773993599999, "quote_volume": 25075851.66853, "trades": 105697, "taker_buy_base": 143249.199, "taker_buy_quote": 12780614.92749 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 89.38, "high": 90.45, "low": 88.61, "close": 89.15, "volume": 528038.845, "close_time": 1774007999999, "quote_volume": 47222099.84606, "trades": 159383, "taker_buy_base": 281960.726, "taker_buy_quote": 25228699.50922 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 89.15, "high": 89.73, "low": 88.51, "close": 88.94, "volume": 539218.064, "close_time": 1774022399999, "quote_volume": 48010767.61524, "trades": 229842, "taker_buy_base": 301353.177, "taker_buy_quote": 26835500.75573 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 88.94, "high": 89.23, "low": 88.13, "close": 88.99, "volume": 258041.825, "close_time": 1774036799999, "quote_volume": 22887983.4883, "trades": 145355, "taker_buy_base": 125353.952, "taker_buy_quote": 11120091.49535 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 88.99, "high": 90.26, "low": 88.65, "close": 89.84, "volume": 269456.116, "close_time": 1774051199999, "quote_volume": 24142797.45885, "trades": 95867, "taker_buy_base": 123405.08, "taker_buy_quote": 11057461.96427 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 89.85, "high": 90.65, "low": 89.73, "close": 90.45, "volume": 161696.72, "close_time": 1774065599999, "quote_volume": 14580894.51119, "trades": 61353, "taker_buy_base": 87945.944, "taker_buy_quote": 7933799.3596 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 90.45, "high": 90.81, "low": 89.91, "close": 90.12, "volume": 243992.038, "close_time": 1774079999999, "quote_volume": 22019899.2792, "trades": 61941, "taker_buy_base": 127648.542, "taker_buy_quote": 11519305.64371 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 90.12, "high": 90.4, "low": 89.81, "close": 89.94, "volume": 153713.834, "close_time": 1774094399999, "quote_volume": 13842195.51993, "trades": 52921, "taker_buy_base": 65796.31, "taker_buy_quote": 5925667.43759 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 89.95, "high": 90.42, "low": 89.39, "close": 89.82, "volume": 175297.226, "close_time": 1774108799999, "quote_volume": 15770048.81988, "trades": 81096, "taker_buy_base": 72060.839, "taker_buy_quote": 6482317.30139 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 89.83, "high": 90.0, "low": 89.41, "close": 89.79, "volume": 113940.456, "close_time": 1774123199999, "quote_volume": 10220786.72394, "trades": 51736, "taker_buy_base": 64394.551, "taker_buy_quote": 5775882.04755 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 89.8, "high": 90.29, "low": 87.14, "close": 87.56, "volume": 393204.951, "close_time": 1774137599999, "quote_volume": 34822267.47379, "trades": 121459, "taker_buy_base": 171558.718, "taker_buy_quote": 15186174.59552 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 87.55, "high": 89.17, "low": 86.26, "close": 88.68, "volume": 697228.294, "close_time": 1774151999999, "quote_volume": 61027809.71202, "trades": 241521, "taker_buy_base": 362930.405, "taker_buy_quote": 31783094.9466 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 88.67, "high": 89.2, "low": 87.67, "close": 87.7, "volume": 270478.481, "close_time": 1774166399999, "quote_volume": 23951737.58654, "trades": 105360, "taker_buy_base": 128813.796, "taker_buy_quote": 11404997.56585 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 87.7, "high": 87.74, "low": 86.84, "close": 86.85, "volume": 303964.7, "close_time": 1774180799999, "quote_volume": 26532560.36544, "trades": 102926, "taker_buy_base": 144657.283, "taker_buy_quote": 12627276.91196 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 86.84, "high": 87.74, "low": 86.82, "close": 87.57, "volume": 205979.156, "close_time": 1774195199999, "quote_volume": 17978982.5294, "trades": 81246, "taker_buy_base": 121636.298, "taker_buy_quote": 10618688.95349 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 87.58, "high": 87.71, "low": 86.51, "close": 86.86, "volume": 197027.511, "close_time": 1774209599999, "quote_volume": 17165185.09847, "trades": 76566, "taker_buy_base": 85310.198, "taker_buy_quote": 7433709.82499 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 86.87, "high": 87.19, "low": 85.14, "close": 86.2, "volume": 463408.989, "close_time": 1774223999999, "quote_volume": 39903803.77886, "trades": 185368, "taker_buy_base": 221659.582, "taker_buy_quote": 19099783.42291 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 86.21, "high": 87.22, "low": 85.47, "close": 86.4, "volume": 318814.595, "close_time": 1774238399999, "quote_volume": 27539434.2207, "trades": 162136, "taker_buy_base": 171562.726, "taker_buy_quote": 14830829.88848 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 86.39, "high": 87.33, "low": 85.11, "close": 85.99, "volume": 494882.939, "close_time": 1774252799999, "quote_volume": 42734309.79334, "trades": 172601, "taker_buy_base": 250462.231, "taker_buy_quote": 21632664.82719 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 86.0, "high": 91.93, "low": 85.19, "close": 88.78, "volume": 1467214.378, "close_time": 1774267199999, "quote_volume": 131179214.52231, "trades": 489146, "taker_buy_base": 741297.199, "taker_buy_quote": 66273634.17391 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 88.78, "high": 92.26, "low": 88.33, "close": 89.95, "volume": 1147241.977, "close_time": 1774281599999, "quote_volume": 104027673.72749, "trades": 469654, "taker_buy_base": 594789.744, "taker_buy_quote": 53966047.08798 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 89.96, "high": 91.9, "low": 89.4, "close": 91.39, "volume": 802182.925, "close_time": 1774295999999, "quote_volume": 72847558.65556, "trades": 259189, "taker_buy_base": 441417.572, "taker_buy_quote": 40097064.95666 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 91.38, "high": 92.02, "low": 90.98, "close": 91.43, "volume": 331369.574, "close_time": 1774310399999, "quote_volume": 30340521.06499, "trades": 113877, "taker_buy_base": 188607.97, "taker_buy_quote": 17271247.89101 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 91.44, "high": 91.68, "low": 89.96, "close": 90.35, "volume": 323535.987, "close_time": 1774324799999, "quote_volume": 29322771.94037, "trades": 138908, "taker_buy_base": 169689.359, "taker_buy_quote": 15381205.64819 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 90.34, "high": 91.89, "low": 89.99, "close": 91.72, "volume": 371099.482, "close_time": 1774339199999, "quote_volume": 33630539.72067, "trades": 128524, "taker_buy_base": 203734.907, "taker_buy_quote": 18469653.1705 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 91.71, "high": 92.22, "low": 91.12, "close": 91.77, "volume": 507240.51, "close_time": 1774353599999, "quote_volume": 46541086.07824, "trades": 145243, "taker_buy_base": 294246.708, "taker_buy_quote": 27004065.73064 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 91.78, "high": 91.86, "low": 88.7, "close": 89.74, "volume": 986008.491, "close_time": 1774367999999, "quote_volume": 88940397.76802, "trades": 297063, "taker_buy_base": 451691.47, "taker_buy_quote": 40731549.97672 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 89.74, "high": 89.98, "low": 88.42, "close": 88.52, "volume": 451039.88, "close_time": 1774382399999, "quote_volume": 40201827.00384, "trades": 162854, "taker_buy_base": 205380.701, "taker_buy_quote": 18309443.81528 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 88.53, "high": 91.13, "low": 88.51, "close": 90.8, "volume": 447118.176, "close_time": 1774396799999, "quote_volume": 40322928.7804, "trades": 148251, "taker_buy_base": 248471.393, "taker_buy_quote": 22404367.87407 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 90.8, "high": 91.95, "low": 90.71, "close": 91.69, "volume": 372289.689, "close_time": 1774411199999, "quote_volume": 33973735.64033, "trades": 122034, "taker_buy_base": 197326.469, "taker_buy_quote": 18010665.41118 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 91.69, "high": 92.96, "low": 91.59, "close": 91.81, "volume": 636566.52, "close_time": 1774425599999, "quote_volume": 58795297.1352, "trades": 126452, "taker_buy_base": 391803.471, "taker_buy_quote": 36191041.12564 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 91.82, "high": 93.47, "low": 91.82, "close": 92.99, "volume": 511796.134, "close_time": 1774439999999, "quote_volume": 47384344.81173, "trades": 139030, "taker_buy_base": 249260.133, "taker_buy_quote": 23081307.51432 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 92.99, "high": 93.43, "low": 91.0, "close": 91.77, "volume": 567696.94, "close_time": 1774454399999, "quote_volume": 52445544.16635, "trades": 225597, "taker_buy_base": 238206.887, "taker_buy_quote": 22013754.96321 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 91.77, "high": 92.73, "low": 91.4, "close": 91.75, "volume": 320002.539, "close_time": 1774468799999, "quote_volume": 29441108.60005, "trades": 149408, "taker_buy_base": 172352.513, "taker_buy_quote": 15857235.64002 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 91.76, "high": 91.96, "low": 91.03, "close": 91.7, "volume": 244182.976, "close_time": 1774483199999, "quote_volume": 22333279.76571, "trades": 82207, "taker_buy_base": 136582.418, "taker_buy_quote": 12494572.86636 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 91.7, "high": 91.98, "low": 90.61, "close": 91.07, "volume": 238387.623, "close_time": 1774497599999, "quote_volume": 21756783.96769, "trades": 91448, "taker_buy_base": 113570.216, "taker_buy_quote": 10369144.75346 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 91.07, "high": 91.08, "low": 88.81, "close": 89.1, "volume": 823846.485, "close_time": 1774511999999, "quote_volume": 73683828.24502, "trades": 165594, "taker_buy_base": 310187.597, "taker_buy_quote": 27747258.18051 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 89.1, "high": 89.11, "low": 87.45, "close": 87.58, "volume": 622106.806, "close_time": 1774526399999, "quote_volume": 54889432.7763, "trades": 147198, "taker_buy_base": 252256.024, "taker_buy_quote": 22273918.41029 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 87.58, "high": 88.24, "low": 86.73, "close": 87.54, "volume": 607964.695, "close_time": 1774540799999, "quote_volume": 53242764.22496, "trades": 181510, "taker_buy_base": 306293.472, "taker_buy_quote": 26836850.33783 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 87.53, "high": 87.73, "low": 85.45, "close": 85.48, "volume": 570992.644, "close_time": 1774555199999, "quote_volume": 49393733.36191, "trades": 133747, "taker_buy_base": 278619.862, "taker_buy_quote": 24110035.19779 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 85.48, "high": 87.14, "low": 85.45, "close": 86.53, "volume": 702894.483, "close_time": 1774569599999, "quote_volume": 60882178.19452, "trades": 145367, "taker_buy_base": 367365.942, "taker_buy_quote": 31810775.69783 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 86.52, "high": 87.04, "low": 86.19, "close": 86.42, "volume": 234021.696, "close_time": 1774583999999, "quote_volume": 20263750.34125, "trades": 77370, "taker_buy_base": 106594.804, "taker_buy_quote": 9229290.47875 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 86.42, "high": 86.75, "low": 85.69, "close": 85.92, "volume": 436318.572, "close_time": 1774598399999, "quote_volume": 37558215.88419, "trades": 98816, "taker_buy_base": 165422.961, "taker_buy_quote": 14241493.12202 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 85.92, "high": 86.14, "low": 82.63, "close": 83.39, "volume": 940535.152, "close_time": 1774612799999, "quote_volume": 79304293.96294, "trades": 243873, "taker_buy_base": 418534.99, "taker_buy_quote": 35254724.34338 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 83.39, "high": 84.03, "low": 82.5, "close": 83.35, "volume": 600075.642, "close_time": 1774627199999, "quote_volume": 49916877.08251, "trades": 183996, "taker_buy_base": 344748.225, "taker_buy_quote": 28684631.77719 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 83.36, "high": 83.44, "low": 81.86, "close": 82.81, "volume": 428188.403, "close_time": 1774641599999, "quote_volume": 35379869.86393, "trades": 147169, "taker_buy_base": 219675.914, "taker_buy_quote": 18158164.24166 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 82.81, "high": 83.14, "low": 82.38, "close": 83.11, "volume": 201422.605, "close_time": 1774655999999, "quote_volume": 16674147.13243, "trades": 66072, "taker_buy_base": 119916.772, "taker_buy_quote": 9930831.79221 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 83.11, "high": 83.11, "low": 82.25, "close": 82.6, "volume": 167036.242, "close_time": 1774670399999, "quote_volume": 13813585.05951, "trades": 55337, "taker_buy_base": 84332.852, "taker_buy_quote": 6975031.94959 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 82.6, "high": 83.67, "low": 82.38, "close": 83.62, "volume": 226948.916, "close_time": 1774684799999, "quote_volume": 18823203.52213, "trades": 60795, "taker_buy_base": 128498.727, "taker_buy_quote": 10661440.4762 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 83.62, "high": 83.73, "low": 82.69, "close": 82.94, "volume": 293830.464, "close_time": 1774699199999, "quote_volume": 24438490.76615, "trades": 68939, "taker_buy_base": 134571.345, "taker_buy_quote": 11195216.21609 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 82.94, "high": 84.29, "low": 82.6, "close": 83.83, "volume": 587986.457, "close_time": 1774713599999, "quote_volume": 49034877.85998, "trades": 136237, "taker_buy_base": 312367.414, "taker_buy_quote": 26053047.81955 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 83.84, "high": 83.95, "low": 83.04, "close": 83.28, "volume": 158735.499, "close_time": 1774727999999, "quote_volume": 13256443.20581, "trades": 51844, "taker_buy_base": 72332.392, "taker_buy_quote": 6039607.41547 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 83.28, "high": 83.52, "low": 81.69, "close": 82.09, "volume": 232472.521, "close_time": 1774742399999, "quote_volume": 19219752.85004, "trades": 78706, "taker_buy_base": 107302.808, "taker_buy_quote": 8877817.69778 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 82.09, "high": 83.24, "low": 81.87, "close": 83.0, "volume": 181670.454, "close_time": 1774756799999, "quote_volume": 14985167.73406, "trades": 62820, "taker_buy_base": 99020.61, "taker_buy_quote": 8171559.07286 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 83.01, "high": 83.04, "low": 82.23, "close": 82.45, "volume": 208371.618, "close_time": 1774771199999, "quote_volume": 17219957.59573, "trades": 52639, "taker_buy_base": 84310.395, "taker_buy_quote": 6966631.26186 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 82.45, "high": 82.84, "low": 81.98, "close": 82.58, "volume": 188587.206, "close_time": 1774785599999, "quote_volume": 15526599.09903, "trades": 58667, "taker_buy_base": 101452.105, "taker_buy_quote": 8350267.31225 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 82.59, "high": 82.65, "low": 81.36, "close": 81.81, "volume": 242466.942, "close_time": 1774799999999, "quote_volume": 19871971.96197, "trades": 82231, "taker_buy_base": 111438.948, "taker_buy_quote": 9133014.81907 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 81.82, "high": 82.12, "low": 81.12, "close": 81.62, "volume": 159921.606, "close_time": 1774814399999, "quote_volume": 13055539.40127, "trades": 58161, "taker_buy_base": 81818.347, "taker_buy_quote": 6681382.11925 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 81.62, "high": 82.23, "low": 78.96, "close": 81.44, "volume": 643655.649, "close_time": 1774828799999, "quote_volume": 51960021.90488, "trades": 208592, "taker_buy_base": 297461.1, "taker_buy_quote": 24051515.48138 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 81.45, "high": 83.94, "low": 81.15, "close": 83.27, "volume": 697702.3, "close_time": 1774843199999, "quote_volume": 57747301.15667, "trades": 226157, "taker_buy_base": 388540.261, "taker_buy_quote": 32155970.30511 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 83.27, "high": 84.26, "low": 83.26, "close": 84.02, "volume": 448198.483, "close_time": 1774857599999, "quote_volume": 37515091.72448, "trades": 116661, "taker_buy_base": 237462.315, "taker_buy_quote": 19879422.50893 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 84.01, "high": 84.88, "low": 83.55, "close": 84.24, "volume": 513690.869, "close_time": 1774871999999, "quote_volume": 43283668.96778, "trades": 122865, "taker_buy_base": 270912.866, "taker_buy_quote": 22831513.87821 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 84.25, "high": 84.99, "low": 83.65, "close": 84.51, "volume": 511038.502, "close_time": 1774886399999, "quote_volume": 43098784.49749, "trades": 175775, "taker_buy_base": 239353.35, "taker_buy_quote": 20192263.22991 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 84.5, "high": 84.55, "low": 81.96, "close": 82.39, "volume": 511840.073, "close_time": 1774900799999, "quote_volume": 42493613.13739, "trades": 145674, "taker_buy_base": 229764.785, "taker_buy_quote": 19059620.89036 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 82.38, "high": 83.68, "low": 82.14, "close": 82.54, "volume": 343384.46, "close_time": 1774915199999, "quote_volume": 28466516.97452, "trades": 100007, "taker_buy_base": 198630.165, "taker_buy_quote": 16470397.5653 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 82.55, "high": 84.62, "low": 82.15, "close": 83.6, "volume": 444423.076, "close_time": 1774929599999, "quote_volume": 37062999.05446, "trades": 157883, "taker_buy_base": 244071.965, "taker_buy_quote": 20341843.79008 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 83.6, "high": 83.91, "low": 82.68, "close": 83.1, "volume": 414755.16, "close_time": 1774943999999, "quote_volume": 34549872.79626, "trades": 106470, "taker_buy_base": 193108.223, "taker_buy_quote": 16097532.18767 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 83.1, "high": 83.35, "low": 80.08, "close": 80.85, "volume": 1334193.196, "close_time": 1774958399999, "quote_volume": 107958004.80145, "trades": 224697, "taker_buy_base": 694963.0, "taker_buy_quote": 56195645.04002 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 80.85, "high": 82.59, "low": 80.4, "close": 80.86, "volume": 929630.909, "close_time": 1774972799999, "quote_volume": 75559208.27998, "trades": 272329, "taker_buy_base": 442679.73, "taker_buy_quote": 35984638.5026 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 80.87, "high": 83.47, "low": 80.87, "close": 82.7, "volume": 774479.722, "close_time": 1774987199999, "quote_volume": 63947670.5898, "trades": 286477, "taker_buy_base": 386528.861, "taker_buy_quote": 31912703.38218 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 82.7, "high": 83.4, "low": 82.33, "close": 83.2, "volume": 375085.363, "close_time": 1775001599999, "quote_volume": 31090844.74016, "trades": 109937, "taker_buy_base": 203239.129, "taker_buy_quote": 16853073.93657 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 83.19, "high": 83.58, "low": 82.48, "close": 83.43, "volume": 401305.617, "close_time": 1775015999999, "quote_volume": 33332568.65985, "trades": 147782, "taker_buy_base": 185742.585, "taker_buy_quote": 15437336.98963 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 83.44, "high": 84.74, "low": 83.26, "close": 83.84, "volume": 578648.401, "close_time": 1775030399999, "quote_volume": 48673129.24335, "trades": 157688, "taker_buy_base": 297756.466, "taker_buy_quote": 25050773.52548 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 83.84, "high": 84.06, "low": 83.07, "close": 83.37, "volume": 412603.121, "close_time": 1775044799999, "quote_volume": 34448254.74563, "trades": 107634, "taker_buy_base": 192010.096, "taker_buy_quote": 16033124.04839 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 83.37, "high": 83.88, "low": 82.4, "close": 83.63, "volume": 694205.461, "close_time": 1775059199999, "quote_volume": 57719439.7521, "trades": 234043, "taker_buy_base": 348930.003, "taker_buy_quote": 29016731.63122 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 83.62, "high": 86.65, "low": 83.08, "close": 83.82, "volume": 1336245.808, "close_time": 1775073599999, "quote_volume": 113440807.64913, "trades": 333705, "taker_buy_base": 669007.665, "taker_buy_quote": 56833702.00338 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 83.83, "high": 83.88, "low": 80.77, "close": 81.18, "volume": 1253727.712, "close_time": 1775087999999, "quote_volume": 102761300.8804, "trades": 240846, "taker_buy_base": 640084.628, "taker_buy_quote": 52425504.48151 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 81.19, "high": 81.77, "low": 78.3, "close": 79.01, "volume": 1419298.545, "close_time": 1775102399999, "quote_volume": 113231684.53102, "trades": 388048, "taker_buy_base": 699072.809, "taker_buy_quote": 55813390.11806 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 79.01, "high": 79.67, "low": 78.62, "close": 79.65, "volume": 516514.988, "close_time": 1775116799999, "quote_volume": 40854411.27947, "trades": 117410, "taker_buy_base": 312936.203, "taker_buy_quote": 24754814.00611 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 79.64, "high": 79.64, "low": 78.2, "close": 78.31, "volume": 411747.946, "close_time": 1775131199999, "quote_volume": 32508055.87303, "trades": 95286, "taker_buy_base": 204357.024, "taker_buy_quote": 16134510.34153 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 78.32, "high": 79.73, "low": 76.7, "close": 79.03, "volume": 1100370.689, "close_time": 1775145599999, "quote_volume": 86006580.17945, "trades": 309423, "taker_buy_base": 612074.182, "taker_buy_quote": 47846074.98035 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 79.03, "high": 79.88, "low": 78.43, "close": 78.98, "volume": 499900.651, "close_time": 1775159999999, "quote_volume": 39559249.76597, "trades": 156529, "taker_buy_base": 253149.528, "taker_buy_quote": 20039444.84217 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 78.99, "high": 79.37, "low": 78.63, "close": 78.94, "volume": 262191.444, "close_time": 1775174399999, "quote_volume": 20717142.96119, "trades": 83064, "taker_buy_base": 137293.664, "taker_buy_quote": 10849319.71397 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 78.95, "high": 79.79, "low": 78.85, "close": 79.0, "volume": 367179.718, "close_time": 1775188799999, "quote_volume": 29091823.96444, "trades": 109621, "taker_buy_base": 182365.476, "taker_buy_quote": 14452947.29605 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 79.0, "high": 80.16, "low": 78.99, "close": 79.96, "volume": 358252.999, "close_time": 1775203199999, "quote_volume": 28493204.56908, "trades": 93418, "taker_buy_base": 215193.775, "taker_buy_quote": 17128391.23613 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 79.96, "high": 80.47, "low": 79.64, "close": 80.18, "volume": 386244.728, "close_time": 1775217599999, "quote_volume": 30889132.42036, "trades": 90021, "taker_buy_base": 190084.63, "taker_buy_quote": 15206917.88677 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 80.18, "high": 80.91, "low": 79.17, "close": 80.33, "volume": 501254.565, "close_time": 1775231999999, "quote_volume": 40089326.38688, "trades": 140390, "taker_buy_base": 271710.834, "taker_buy_quote": 21738310.54942 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 80.33, "high": 80.67, "low": 79.87, "close": 80.21, "volume": 353827.74, "close_time": 1775246399999, "quote_volume": 28405233.27057, "trades": 87342, "taker_buy_base": 209470.284, "taker_buy_quote": 16816455.25046 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 80.21, "high": 80.73, "low": 79.92, "close": 80.4, "volume": 264079.99, "close_time": 1775260799999, "quote_volume": 21211286.07226, "trades": 64473, "taker_buy_base": 172784.843, "taker_buy_quote": 13880772.70475 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 80.39, "high": 80.42, "low": 80.06, "close": 80.18, "volume": 206139.619, "close_time": 1775275199999, "quote_volume": 16532511.43158, "trades": 41911, "taker_buy_base": 131953.17, "taker_buy_quote": 10582237.95646 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 80.18, "high": 80.54, "low": 80.11, "close": 80.32, "volume": 130479.24, "close_time": 1775289599999, "quote_volume": 10470192.22452, "trades": 32596, "taker_buy_base": 54316.23, "taker_buy_quote": 4359158.90516 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 80.32, "high": 80.4, "low": 79.92, "close": 80.21, "volume": 146135.046, "close_time": 1775303999999, "quote_volume": 11708956.75893, "trades": 44669, "taker_buy_base": 67116.364, "taker_buy_quote": 5376790.08297 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 80.2, "high": 81.61, "low": 79.57, "close": 81.1, "volume": 445163.652, "close_time": 1775318399999, "quote_volume": 35930486.06737, "trades": 94348, "taker_buy_base": 216971.347, "taker_buy_quote": 17511713.21699 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 81.1, "high": 81.35, "low": 80.61, "close": 80.85, "volume": 331318.144, "close_time": 1775332799999, "quote_volume": 26821160.69325, "trades": 72654, "taker_buy_base": 157162.156, "taker_buy_quote": 12723572.76568 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 80.86, "high": 81.06, "low": 80.62, "close": 80.83, "volume": 303695.066, "close_time": 1775347199999, "quote_volume": 24561506.96415, "trades": 53403, "taker_buy_base": 151385.358, "taker_buy_quote": 12241767.80234 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 80.84, "high": 80.85, "low": 80.37, "close": 80.55, "volume": 122141.938, "close_time": 1775361599999, "quote_volume": 9842907.63865, "trades": 38637, "taker_buy_base": 49772.859, "taker_buy_quote": 4011596.3297 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 80.55, "high": 80.58, "low": 79.41, "close": 79.6, "volume": 317730.245, "close_time": 1775375999999, "quote_volume": 25396048.59656, "trades": 74693, "taker_buy_base": 155212.334, "taker_buy_quote": 12413107.1355 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 79.59, "high": 80.24, "low": 79.54, "close": 79.9, "volume": 158236.781, "close_time": 1775390399999, "quote_volume": 12626923.02804, "trades": 37128, "taker_buy_base": 82666.701, "taker_buy_quote": 6597421.22424 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 79.91, "high": 80.33, "low": 78.52, "close": 79.6, "volume": 389250.698, "close_time": 1775404799999, "quote_volume": 30889321.3359, "trades": 120077, "taker_buy_base": 198209.36, "taker_buy_quote": 15724897.72402 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 79.59, "high": 80.23, "low": 79.37, "close": 79.83, "volume": 205479.261, "close_time": 1775419199999, "quote_volume": 16399027.75782, "trades": 83405, "taker_buy_base": 88610.707, "taker_buy_quote": 7072096.02542 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 79.83, "high": 82.13, "low": 79.1, "close": 81.89, "volume": 539599.635, "close_time": 1775433599999, "quote_volume": 43589962.51543, "trades": 176728, "taker_buy_base": 283258.998, "taker_buy_quote": 22894303.34616 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 81.89, "high": 82.97, "low": 81.66, "close": 82.11, "volume": 683999.279, "close_time": 1775447999999, "quote_volume": 56312856.81888, "trades": 218665, "taker_buy_base": 331234.533, "taker_buy_quote": 27278058.81595 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 82.11, "high": 82.34, "low": 80.97, "close": 81.82, "volume": 343134.992, "close_time": 1775462399999, "quote_volume": 28037541.91622, "trades": 95586, "taker_buy_base": 165803.745, "taker_buy_quote": 13554072.4965 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 81.83, "high": 83.2, "low": 81.71, "close": 82.45, "volume": 497756.751, "close_time": 1775476799999, "quote_volume": 41045672.31882, "trades": 114770, "taker_buy_base": 264116.097, "taker_buy_quote": 21777617.32273 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 82.44, "high": 82.81, "low": 81.73, "close": 82.27, "volume": 427565.337, "close_time": 1775491199999, "quote_volume": 35178900.57417, "trades": 168200, "taker_buy_base": 212007.968, "taker_buy_quote": 17447332.80735 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 82.28, "high": 82.48, "low": 81.19, "close": 81.9, "volume": 348382.08, "close_time": 1775505599999, "quote_volume": 28493471.34636, "trades": 118144, "taker_buy_base": 178745.001, "taker_buy_quote": 14623622.25261 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 81.91, "high": 82.15, "low": 79.6, "close": 80.03, "volume": 429532.125, "close_time": 1775519999999, "quote_volume": 34650415.18192, "trades": 120947, "taker_buy_base": 201022.509, "taker_buy_quote": 16208775.32453 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 80.03, "high": 80.23, "low": 79.38, "close": 79.8, "volume": 361044.768, "close_time": 1775534399999, "quote_volume": 28818211.97926, "trades": 122158, "taker_buy_base": 170881.876, "taker_buy_quote": 13639830.88745 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 79.8, "high": 80.17, "low": 79.31, "close": 79.87, "volume": 303809.312, "close_time": 1775548799999, "quote_volume": 24206711.45126, "trades": 69218, "taker_buy_base": 153270.06, "taker_buy_quote": 12215822.77764 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 79.87, "high": 80.59, "low": 78.95, "close": 79.21, "volume": 497100.401, "close_time": 1775563199999, "quote_volume": 39668077.78418, "trades": 126801, "taker_buy_base": 258823.509, "taker_buy_quote": 20656120.20643 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 79.22, "high": 79.39, "low": 78.38, "close": 78.86, "volume": 531566.964, "close_time": 1775577599999, "quote_volume": 41940113.9769, "trades": 154256, "taker_buy_base": 266383.622, "taker_buy_quote": 21024322.63748 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 78.86, "high": 81.83, "low": 78.65, "close": 81.63, "volume": 851596.331, "close_time": 1775591999999, "quote_volume": 68335125.40271, "trades": 220707, "taker_buy_base": 439828.205, "taker_buy_quote": 35287682.79583 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 81.63, "high": 87.02, "low": 81.63, "close": 85.56, "volume": 1767480.744, "close_time": 1775606399999, "quote_volume": 149050996.19032, "trades": 627817, "taker_buy_base": 907426.516, "taker_buy_quote": 76502950.59033 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 85.56, "high": 85.9, "low": 84.26, "close": 84.56, "volume": 580400.661, "close_time": 1775620799999, "quote_volume": 49225694.13918, "trades": 199678, "taker_buy_base": 243867.033, "taker_buy_quote": 20687036.48908 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 84.56, "high": 85.03, "low": 83.89, "close": 84.5, "volume": 451678.961, "close_time": 1775635199999, "quote_volume": 38192162.10633, "trades": 118785, "taker_buy_base": 225851.881, "taker_buy_quote": 19101644.88532 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 84.51, "high": 84.98, "low": 84.11, "close": 84.45, "volume": 393181.293, "close_time": 1775649599999, "quote_volume": 33252347.91582, "trades": 95430, "taker_buy_base": 204266.777, "taker_buy_quote": 17275034.36965 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 84.46, "high": 84.98, "low": 82.51, "close": 83.34, "volume": 873601.939, "close_time": 1775663999999, "quote_volume": 73135734.59378, "trades": 252099, "taker_buy_base": 450781.741, "taker_buy_quote": 37741148.32619 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 83.33, "high": 84.18, "low": 82.77, "close": 83.19, "volume": 341350.333, "close_time": 1775678399999, "quote_volume": 28468122.02481, "trades": 133204, "taker_buy_base": 181715.608, "taker_buy_quote": 15156325.17197 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 83.19, "high": 83.61, "low": 82.24, "close": 82.57, "volume": 312545.361, "close_time": 1775692799999, "quote_volume": 25902716.7557, "trades": 111258, "taker_buy_base": 127237.923, "taker_buy_quote": 10551378.47413 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 82.56, "high": 82.67, "low": 81.7, "close": 82.03, "volume": 466965.456, "close_time": 1775707199999, "quote_volume": 38350798.099, "trades": 114791, "taker_buy_base": 201843.966, "taker_buy_quote": 16579051.75692 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 82.02, "high": 82.48, "low": 81.74, "close": 82.29, "volume": 236036.434, "close_time": 1775721599999, "quote_volume": 19376565.12537, "trades": 70571, "taker_buy_base": 115714.795, "taker_buy_quote": 9499965.49975 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 82.29, "high": 82.71, "low": 82.03, "close": 82.18, "volume": 228031.465, "close_time": 1775735999999, "quote_volume": 18792628.26552, "trades": 79907, "taker_buy_base": 108943.122, "taker_buy_quote": 8979836.93415 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 82.18, "high": 83.94, "low": 81.4, "close": 83.75, "volume": 526295.677, "close_time": 1775750399999, "quote_volume": 43491829.69087, "trades": 190063, "taker_buy_base": 317311.937, "taker_buy_quote": 26265581.38482 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 83.75, "high": 84.7, "low": 82.92, "close": 84.17, "volume": 744217.355, "close_time": 1775764799999, "quote_volume": 62506433.48803, "trades": 246472, "taker_buy_base": 393549.313, "taker_buy_quote": 33066271.38378 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 84.16, "high": 85.95, "low": 83.15, "close": 83.33, "volume": 574381.242, "close_time": 1775779199999, "quote_volume": 48504927.39142, "trades": 198434, "taker_buy_base": 313438.942, "taker_buy_quote": 26482006.7603 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 83.33, "high": 83.79, "low": 82.62, "close": 82.9, "volume": 336956.631, "close_time": 1775793599999, "quote_volume": 28015799.89521, "trades": 119066, "taker_buy_base": 180014.363, "taker_buy_quote": 14970003.08988 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 82.89, "high": 83.59, "low": 82.86, "close": 82.95, "volume": 251334.434, "close_time": 1775807999999, "quote_volume": 20921464.66809, "trades": 70436, "taker_buy_base": 130777.719, "taker_buy_quote": 10885800.62631 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 82.95, "high": 83.74, "low": 82.7, "close": 83.52, "volume": 432782.004, "close_time": 1775822399999, "quote_volume": 36047855.96945, "trades": 94086, "taker_buy_base": 252083.795, "taker_buy_quote": 20994818.58695 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 83.52, "high": 85.58, "low": 83.36, "close": 84.24, "volume": 693351.471, "close_time": 1775836799999, "quote_volume": 58541036.16613, "trades": 218571, "taker_buy_base": 359084.077, "taker_buy_quote": 30321446.46919 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 84.25, "high": 85.47, "low": 84.14, "close": 85.44, "volume": 255382.959, "close_time": 1775851199999, "quote_volume": 21658346.40896, "trades": 105969, "taker_buy_base": 128717.339, "taker_buy_quote": 10917590.73212 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 85.45, "high": 85.67, "low": 84.65, "close": 84.83, "volume": 216270.844, "close_time": 1775865599999, "quote_volume": 18401988.31718, "trades": 76553, "taker_buy_base": 86426.325, "taker_buy_quote": 7357179.95766 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 84.83, "high": 84.93, "low": 84.31, "close": 84.4, "volume": 151906.978, "close_time": 1775879999999, "quote_volume": 12856843.19036, "trades": 50341, "taker_buy_base": 73994.657, "taker_buy_quote": 6263949.66089 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 84.4, "high": 84.62, "low": 83.87, "close": 84.28, "volume": 195743.598, "close_time": 1775894399999, "quote_volume": 16483357.88697, "trades": 61711, "taker_buy_base": 105546.51, "taker_buy_quote": 8888358.07893 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 84.27, "high": 84.8, "low": 83.8, "close": 84.24, "volume": 206226.416, "close_time": 1775908799999, "quote_volume": 17380037.6639, "trades": 60826, "taker_buy_base": 113958.061, "taker_buy_quote": 9604802.35349 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 84.24, "high": 84.88, "low": 83.84, "close": 84.66, "volume": 308568.982, "close_time": 1775923199999, "quote_volume": 26031482.99829, "trades": 85980, "taker_buy_base": 138938.877, "taker_buy_quote": 11724960.19829 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 84.67, "high": 86.26, "low": 84.6, "close": 86.01, "volume": 413520.982, "close_time": 1775937599999, "quote_volume": 35314411.08716, "trades": 126360, "taker_buy_base": 234893.285, "taker_buy_quote": 20070314.31451 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 86.01, "high": 86.19, "low": 84.52, "close": 84.93, "volume": 294934.927, "close_time": 1775951999999, "quote_volume": 25184401.16991, "trades": 94579, "taker_buy_base": 143948.886, "taker_buy_quote": 12294215.38099 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 84.94, "high": 85.0, "low": 81.84, "close": 82.33, "volume": 630649.642, "close_time": 1775966399999, "quote_volume": 52355343.50806, "trades": 202460, "taker_buy_base": 279217.677, "taker_buy_quote": 23167947.52546 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 82.32, "high": 82.5, "low": 82.06, "close": 82.27, "volume": 232256.931, "close_time": 1775980799999, "quote_volume": 19117982.72883, "trades": 67144, "taker_buy_base": 118455.16, "taker_buy_quote": 9750962.15725 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 82.28, "high": 82.41, "low": 81.92, "close": 82.22, "volume": 260332.784, "close_time": 1775995199999, "quote_volume": 21390929.86769, "trades": 53310, "taker_buy_base": 127645.081, "taker_buy_quote": 10492018.06374 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 82.21, "high": 82.56, "low": 81.27, "close": 81.59, "volume": 518788.007, "close_time": 1776009599999, "quote_volume": 42468898.19968, "trades": 119679, "taker_buy_base": 246380.53, "taker_buy_quote": 20178654.06672 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 81.59, "high": 82.32, "low": 81.53, "close": 81.99, "volume": 166707.057, "close_time": 1776023999999, "quote_volume": 13668899.64317, "trades": 54770, "taker_buy_base": 93410.439, "taker_buy_quote": 7659489.53159 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 81.98, "high": 82.88, "low": 81.27, "close": 81.53, "volume": 366057.445, "close_time": 1776038399999, "quote_volume": 30046042.77553, "trades": 142444, "taker_buy_base": 170528.331, "taker_buy_quote": 14009474.21042 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 81.54, "high": 82.44, "low": 81.4, "close": 81.91, "volume": 244773.3, "close_time": 1776052799999, "quote_volume": 20071290.29309, "trades": 96967, "taker_buy_base": 119124.797, "taker_buy_quote": 9768755.53438 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 81.9, "high": 82.6, "low": 81.54, "close": 82.17, "volume": 216328.764, "close_time": 1776067199999, "quote_volume": 17761473.47351, "trades": 73977, "taker_buy_base": 108860.143, "taker_buy_quote": 8942265.29477 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 82.17, "high": 82.32, "low": 81.64, "close": 81.86, "volume": 291426.641, "close_time": 1776081599999, "quote_volume": 23881489.08109, "trades": 96396, "taker_buy_base": 152956.931, "taker_buy_quote": 12537111.65777 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 81.86, "high": 83.82, "low": 81.82, "close": 82.65, "volume": 681567.622, "close_time": 1776095999999, "quote_volume": 56533947.51005, "trades": 230534, "taker_buy_base": 371766.756, "taker_buy_quote": 30840141.48968 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 82.66, "high": 84.25, "low": 82.34, "close": 84.09, "volume": 492483.876, "close_time": 1776110399999, "quote_volume": 41067657.60609, "trades": 207988, "taker_buy_base": 275828.009, "taker_buy_quote": 23004790.71087 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 84.09, "high": 86.81, "low": 83.81, "close": 86.51, "volume": 1023810.212, "close_time": 1776124799999, "quote_volume": 87565185.45024, "trades": 332307, "taker_buy_base": 538453.716, "taker_buy_quote": 46058917.91058 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 86.51, "high": 86.75, "low": 85.37, "close": 86.05, "volume": 677256.664, "close_time": 1776139199999, "quote_volume": 58333168.62562, "trades": 176769, "taker_buy_base": 310213.149, "taker_buy_quote": 26729691.50626 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 86.05, "high": 86.2, "low": 85.43, "close": 85.88, "volume": 365505.31, "close_time": 1776153599999, "quote_volume": 31379019.03869, "trades": 94363, "taker_buy_base": 176208.145, "taker_buy_quote": 15128016.87625 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 85.88, "high": 86.56, "low": 85.6, "close": 85.78, "volume": 454441.147, "close_time": 1776167999999, "quote_volume": 39099787.84619, "trades": 97033, "taker_buy_base": 246949.049, "taker_buy_quote": 21250844.79515 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 85.78, "high": 87.67, "low": 85.25, "close": 85.95, "volume": 992259.414, "close_time": 1776182399999, "quote_volume": 85809926.59891, "trades": 278102, "taker_buy_base": 538999.616, "taker_buy_quote": 46629158.03883 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 85.95, "high": 86.17, "low": 83.71, "close": 83.95, "volume": 570744.162, "close_time": 1776196799999, "quote_volume": 48404670.14737, "trades": 186109, "taker_buy_base": 252050.552, "taker_buy_quote": 21378995.38109 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 83.94, "high": 84.14, "low": 83.3, "close": 83.72, "volume": 472777.995, "close_time": 1776211199999, "quote_volume": 39556597.00171, "trades": 117307, "taker_buy_base": 226579.623, "taker_buy_quote": 18958561.09907 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 83.72, "high": 84.06, "low": 83.13, "close": 83.45, "volume": 493483.224, "close_time": 1776225599999, "quote_volume": 41290779.37477, "trades": 134939, "taker_buy_base": 254757.91, "taker_buy_quote": 21317799.30128 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 83.45, "high": 83.79, "low": 82.65, "close": 82.92, "volume": 363848.672, "close_time": 1776239999999, "quote_volume": 30239857.09716, "trades": 115524, "taker_buy_base": 169498.327, "taker_buy_quote": 14090197.77355 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 82.92, "high": 83.68, "low": 82.71, "close": 83.61, "volume": 346599.964, "close_time": 1776254399999, "quote_volume": 28833320.76747, "trades": 114168, "taker_buy_base": 186603.158, "taker_buy_quote": 15525737.43382 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 83.6, "high": 84.49, "low": 83.21, "close": 84.0, "volume": 520359.073, "close_time": 1776268799999, "quote_volume": 43613897.6484, "trades": 189780, "taker_buy_base": 272109.638, "taker_buy_quote": 22813452.74108 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 84.0, "high": 85.83, "low": 83.9, "close": 85.51, "volume": 487544.423, "close_time": 1776283199999, "quote_volume": 41391911.48952, "trades": 176935, "taker_buy_base": 254772.75, "taker_buy_quote": 21633008.86365 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 85.51, "high": 85.59, "low": 84.18, "close": 84.9, "volume": 390613.237, "close_time": 1776297599999, "quote_volume": 33148692.16286, "trades": 135221, "taker_buy_base": 175809.476, "taker_buy_quote": 14920012.36938 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 84.9, "high": 85.58, "low": 84.45, "close": 85.28, "volume": 269928.529, "close_time": 1776311999999, "quote_volume": 22955183.06024, "trades": 119519, "taker_buy_base": 129727.609, "taker_buy_quote": 11034606.50405 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 85.29, "high": 85.71, "low": 84.99, "close": 85.21, "volume": 242302.556, "close_time": 1776326399999, "quote_volume": 20690391.21267, "trades": 95035, "taker_buy_base": 118487.705, "taker_buy_quote": 10117374.21658 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 85.21, "high": 85.51, "low": 84.64, "close": 85.07, "volume": 357699.712, "close_time": 1776340799999, "quote_volume": 30451585.95483, "trades": 94251, "taker_buy_base": 176793.752, "taker_buy_quote": 15052760.05265 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 85.07, "high": 87.13, "low": 83.8, "close": 86.62, "volume": 1057312.109, "close_time": 1776355199999, "quote_volume": 90524606.48323, "trades": 328440, "taker_buy_base": 561044.48, "taker_buy_quote": 48052093.05107 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 86.62, "high": 90.16, "low": 85.63, "close": 90.1, "volume": 1361241.194, "close_time": 1776369599999, "quote_volume": 119639119.67647, "trades": 360037, "taker_buy_base": 800325.862, "taker_buy_quote": 70467462.75859 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 90.1, "high": 90.53, "low": 88.72, "close": 89.05, "volume": 651807.241, "close_time": 1776383999999, "quote_volume": 58278035.3331, "trades": 191213, "taker_buy_base": 318090.91, "taker_buy_quote": 28455197.28747 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 89.06, "high": 89.19, "low": 87.48, "close": 87.72, "volume": 366515.357, "close_time": 1776398399999, "quote_volume": 32333168.35849, "trades": 108299, "taker_buy_base": 136646.182, "taker_buy_quote": 12060456.63594 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 87.73, "high": 88.47, "low": 87.36, "close": 88.12, "volume": 351013.876, "close_time": 1776412799999, "quote_volume": 30855730.21714, "trades": 97094, "taker_buy_base": 157027.579, "taker_buy_quote": 13801326.57692 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 88.13, "high": 89.53, "low": 87.34, "close": 88.21, "volume": 651630.781, "close_time": 1776427199999, "quote_volume": 57572480.85107, "trades": 175374, "taker_buy_base": 341761.324, "taker_buy_quote": 30206522.15798 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 88.22, "high": 90.73, "low": 87.91, "close": 89.95, "volume": 2089964.551, "close_time": 1776441599999, "quote_volume": 186963783.17119, "trades": 480660, "taker_buy_base": 1268566.944, "taker_buy_quote": 113379010.10386 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 89.95, "high": 90.59, "low": 88.88, "close": 89.23, "volume": 489309.488, "close_time": 1776455999999, "quote_volume": 43885203.0925, "trades": 206451, "taker_buy_base": 249794.068, "taker_buy_quote": 22408832.17735 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 89.24, "high": 89.47, "low": 88.5, "close": 88.76, "volume": 288774.335, "close_time": 1776470399999, "quote_volume": 25696917.1076, "trades": 109177, "taker_buy_base": 121284.503, "taker_buy_quote": 10795569.82043 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 88.77, "high": 89.16, "low": 88.23, "close": 88.33, "volume": 197626.431, "close_time": 1776484799999, "quote_volume": 17547567.36124, "trades": 86624, "taker_buy_base": 87955.375, "taker_buy_quote": 7814868.66397 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 88.34, "high": 88.64, "low": 88.16, "close": 88.45, "volume": 306769.028, "close_time": 1776499199999, "quote_volume": 27118910.16919, "trades": 76124, "taker_buy_base": 142306.02, "taker_buy_quote": 12582148.16043 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 88.45, "high": 88.5, "low": 86.28, "close": 86.53, "volume": 630736.902, "close_time": 1776513599999, "quote_volume": 55029749.64804, "trades": 159629, "taker_buy_base": 268458.777, "taker_buy_quote": 23419083.79614 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 86.54, "high": 86.98, "low": 86.41, "close": 86.75, "volume": 295960.577, "close_time": 1776527999999, "quote_volume": 25675400.54613, "trades": 91118, "taker_buy_base": 155494.288, "taker_buy_quote": 13491371.45397 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 86.75, "high": 86.98, "low": 85.78, "close": 86.13, "volume": 278680.98, "close_time": 1776542399999, "quote_volume": 24071275.31375, "trades": 86550, "taker_buy_base": 110834.781, "taker_buy_quote": 9573703.01804 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 86.12, "high": 86.46, "low": 85.92, "close": 86.16, "volume": 183416.625, "close_time": 1776556799999, "quote_volume": 15806322.50034, "trades": 60026, "taker_buy_base": 98686.858, "taker_buy_quote": 8505487.79445 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 86.15, "high": 86.38, "low": 85.24, "close": 85.6, "volume": 230818.522, "close_time": 1776571199999, "quote_volume": 19790370.00393, "trades": 79463, "taker_buy_base": 93288.344, "taker_buy_quote": 8000044.34281 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 85.6, "high": 85.96, "low": 84.43, "close": 84.88, "volume": 430382.114, "close_time": 1776585599999, "quote_volume": 36653453.66821, "trades": 107708, "taker_buy_base": 197158.504, "taker_buy_quote": 16787159.63448 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 84.88, "high": 85.71, "low": 84.44, "close": 85.6, "volume": 456198.773, "close_time": 1776599999999, "quote_volume": 38764048.82116, "trades": 101933, "taker_buy_base": 260291.498, "taker_buy_quote": 22127592.53179 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 85.61, "high": 87.12, "low": 85.55, "close": 86.36, "volume": 552970.961, "close_time": 1776614399999, "quote_volume": 47723502.08352, "trades": 159988, "taker_buy_base": 321273.853, "taker_buy_quote": 27734070.46703 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 86.35, "high": 86.5, "low": 84.88, "close": 85.33, "volume": 349741.831, "close_time": 1776628799999, "quote_volume": 29898829.73113, "trades": 137861, "taker_buy_base": 138598.522, "taker_buy_quote": 11854699.19919 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 85.33, "high": 85.35, "low": 82.94, "close": 83.47, "volume": 574736.864, "close_time": 1776643199999, "quote_volume": 48275218.69531, "trades": 182724, "taker_buy_base": 259908.133, "taker_buy_quote": 21836674.68413 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 83.47, "high": 84.62, "low": 83.34, "close": 84.59, "volume": 328650.349, "close_time": 1776657599999, "quote_volume": 27618358.69805, "trades": 100509, "taker_buy_base": 168300.674, "taker_buy_quote": 14140807.45362 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 84.59, "high": 85.76, "low": 83.75, "close": 84.73, "volume": 386047.821, "close_time": 1776671999999, "quote_volume": 32662164.1404, "trades": 111208, "taker_buy_base": 221805.301, "taker_buy_quote": 18770427.44643 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 84.74, "high": 85.4, "low": 84.57, "close": 85.07, "volume": 305061.638, "close_time": 1776686399999, "quote_volume": 25933237.8434, "trades": 98740, "taker_buy_base": 164369.002, "taker_buy_quote": 13974998.59683 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 85.06, "high": 85.88, "low": 84.42, "close": 85.86, "volume": 624252.687, "close_time": 1776700799999, "quote_volume": 53225438.51728, "trades": 230755, "taker_buy_base": 340357.816, "taker_buy_quote": 29038246.1551 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 85.86, "high": 86.22, "low": 85.25, "close": 85.8, "volume": 374667.838, "close_time": 1776715199999, "quote_volume": 32174063.01852, "trades": 132036, "taker_buy_base": 181788.074, "taker_buy_quote": 15614472.06642 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 85.8, "high": 86.21, "low": 85.21, "close": 85.28, "volume": 281666.417, "close_time": 1776729599999, "quote_volume": 24134442.90952, "trades": 82528, "taker_buy_base": 123042.639, "taker_buy_quote": 10550169.99195 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 85.29, "high": 85.83, "low": 85.0, "close": 85.17, "volume": 255983.805, "close_time": 1776743999999, "quote_volume": 21853103.69894, "trades": 86805, "taker_buy_base": 140606.257, "taker_buy_quote": 12007442.16021 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 85.17, "high": 85.98, "low": 85.02, "close": 85.71, "volume": 318885.851, "close_time": 1776758399999, "quote_volume": 27281835.42819, "trades": 90274, "taker_buy_base": 150095.167, "taker_buy_quote": 12843464.33571 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 85.71, "high": 86.38, "low": 85.52, "close": 85.85, "volume": 256797.071, "close_time": 1776772799999, "quote_volume": 22072937.90243, "trades": 91002, "taker_buy_base": 137301.875, "taker_buy_quote": 11805223.95007 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 85.85, "high": 86.89, "low": 85.17, "close": 86.05, "volume": 449581.749, "close_time": 1776787199999, "quote_volume": 38606844.2862, "trades": 203157, "taker_buy_base": 240351.409, "taker_buy_quote": 20643906.89754 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 86.05, "high": 86.3, "low": 84.31, "close": 84.57, "volume": 441499.185, "close_time": 1776801599999, "quote_volume": 37671661.19143, "trades": 198444, "taker_buy_base": 209099.019, "taker_buy_quote": 17851954.84425 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 84.57, "high": 86.13, "low": 84.43, "close": 86.03, "volume": 388839.608, "close_time": 1776815999999, "quote_volume": 33203502.67758, "trades": 119355, "taker_buy_base": 216828.547, "taker_buy_quote": 18518126.08912 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 86.04, "high": 87.87, "low": 86.01, "close": 87.24, "volume": 584800.391, "close_time": 1776830399999, "quote_volume": 50830997.91431, "trades": 177104, "taker_buy_base": 344385.363, "taker_buy_quote": 29940732.45112 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 87.25, "high": 88.33, "low": 86.97, "close": 88.05, "volume": 615570.181, "close_time": 1776844799999, "quote_volume": 54089549.82487, "trades": 132985, "taker_buy_base": 353814.732, "taker_buy_quote": 31101982.82319 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 88.06, "high": 88.88, "low": 87.6, "close": 88.31, "volume": 408342.684, "close_time": 1776859199999, "quote_volume": 36029015.99412, "trades": 106259, "taker_buy_base": 231793.707, "taker_buy_quote": 20454735.7244 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 88.31, "high": 89.32, "low": 87.99, "close": 88.18, "volume": 829572.544, "close_time": 1776873599999, "quote_volume": 73557274.066, "trades": 206947, "taker_buy_base": 420788.367, "taker_buy_quote": 37321271.00203 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 88.19, "high": 88.46, "low": 87.09, "close": 87.37, "volume": 500634.794, "close_time": 1776887999999, "quote_volume": 43967937.08157, "trades": 124301, "taker_buy_base": 272746.019, "taker_buy_quote": 23956005.40143 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 87.38, "high": 87.72, "low": 86.81, "close": 86.87, "volume": 215951.241, "close_time": 1776902399999, "quote_volume": 18838193.60799, "trades": 66873, "taker_buy_base": 107415.238, "taker_buy_quote": 9369957.11112 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 86.86, "high": 87.18, "low": 85.48, "close": 85.79, "volume": 443314.671, "close_time": 1776916799999, "quote_volume": 38267225.50971, "trades": 126660, "taker_buy_base": 219339.42, "taker_buy_quote": 18946784.87299 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 85.78, "high": 86.24, "low": 85.51, "close": 85.9, "volume": 308456.365, "close_time": 1776931199999, "quote_volume": 26515307.88244, "trades": 79437, "taker_buy_base": 171996.95, "taker_buy_quote": 14787132.11087 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 85.91, "high": 85.94, "low": 85.2, "close": 85.81, "volume": 329245.385, "close_time": 1776945599999, "quote_volume": 28176456.15745, "trades": 86273, "taker_buy_base": 167847.502, "taker_buy_quote": 14366001.57896 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 85.82, "high": 86.66, "low": 85.55, "close": 86.35, "volume": 587798.057, "close_time": 1776959999999, "quote_volume": 50582768.38231, "trades": 138663, "taker_buy_base": 330616.098, "taker_buy_quote": 28446086.49766 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 86.36, "high": 86.42, "low": 84.48, "close": 85.3, "volume": 892045.766, "close_time": 1776974399999, "quote_volume": 76184111.35953, "trades": 257128, "taker_buy_base": 479091.194, "taker_buy_quote": 40922015.64118 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 85.3, "high": 86.25, "low": 85.29, "close": 86.12, "volume": 333802.995, "close_time": 1776988799999, "quote_volume": 28655478.08828, "trades": 101439, "taker_buy_base": 182665.95, "taker_buy_quote": 15674976.12748 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 86.12, "high": 86.36, "low": 85.4, "close": 85.69, "volume": 224668.287, "close_time": 1777003199999, "quote_volume": 19306460.57421, "trades": 78457, "taker_buy_base": 113158.54, "taker_buy_quote": 9726171.14803 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 85.69, "high": 85.82, "low": 85.14, "close": 85.51, "volume": 287361.387, "close_time": 1777017599999, "quote_volume": 24554837.51696, "trades": 70939, "taker_buy_base": 164930.411, "taker_buy_quote": 14093278.06894 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 85.5, "high": 86.28, "low": 84.92, "close": 86.19, "volume": 401616.795, "close_time": 1777031999999, "quote_volume": 34390205.98924, "trades": 94364, "taker_buy_base": 217302.821, "taker_buy_quote": 18611516.21805 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 86.2, "high": 86.79, "low": 85.53, "close": 86.52, "volume": 469577.266, "close_time": 1777046399999, "quote_volume": 40486185.44381, "trades": 154550, "taker_buy_base": 216588.649, "taker_buy_quote": 18675639.19765 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 86.52, "high": 86.58, "low": 85.95, "close": 86.33, "volume": 210273.129, "close_time": 1777060799999, "quote_volume": 18153663.28693, "trades": 83804, "taker_buy_base": 98772.022, "taker_buy_quote": 8528455.28494 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 86.32, "high": 86.94, "low": 86.1, "close": 86.18, "volume": 225077.799, "close_time": 1777075199999, "quote_volume": 19468898.8618, "trades": 63822, "taker_buy_base": 108140.538, "taker_buy_quote": 9356858.02166 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 86.18, "high": 86.5, "low": 86.03, "close": 86.46, "volume": 96838.828, "close_time": 1777089599999, "quote_volume": 8352586.57716, "trades": 27893, "taker_buy_base": 50304.68, "taker_buy_quote": 4339975.59236 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 86.46, "high": 86.66, "low": 86.11, "close": 86.36, "volume": 159702.551, "close_time": 1777103999999, "quote_volume": 13788267.57899, "trades": 44678, "taker_buy_base": 83659.396, "taker_buy_quote": 7221658.91388 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 86.36, "high": 86.8, "low": 86.25, "close": 86.36, "volume": 180595.867, "close_time": 1777118399999, "quote_volume": 15632993.47695, "trades": 57526, "taker_buy_base": 88846.797, "taker_buy_quote": 7689331.99785 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 86.36, "high": 86.67, "low": 86.23, "close": 86.61, "volume": 87759.475, "close_time": 1777132799999, "quote_volume": 7590121.11334, "trades": 32500, "taker_buy_base": 39192.597, "taker_buy_quote": 3388215.27516 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 86.22, "high": 86.33, "low": 85.61, "close": 85.87, "volume": 85398.665, "close_time": 1777147199999, "quote_volume": 7342865.01696, "trades": 21783, "taker_buy_base": 45589.198, "taker_buy_quote": 3919686.04498 } ] }, "1d": { "count": 730, "start_date": "2024-04-26T00:00:00", "end_date": "2026-04-25T00:00:00", "klines": [ { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 144.83, "high": 146.19, "low": 138.74, "close": 139.23, "volume": 3749353.51, "close_time": 1714175999999, "quote_volume": 536537208.9817, "trades": 616776, "taker_buy_base": 1873287.46, "taker_buy_quote": 268157359.4408 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 139.23, "high": 143.04, "low": 132.88, "close": 141.31, "volume": 3821061.91, "close_time": 1714262399999, "quote_volume": 527111064.541, "trades": 569425, "taker_buy_base": 1941664.04, "taker_buy_quote": 268043582.019 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 141.31, "high": 144.82, "low": 137.03, "close": 137.99, "volume": 2951913.56, "close_time": 1714348799999, "quote_volume": 420263449.8182, "trades": 438504, "taker_buy_base": 1514437.3, "taker_buy_quote": 215712798.4927 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 137.99, "high": 138.93, "low": 133.38, "close": 137.77, "volume": 4267883.497, "close_time": 1714435199999, "quote_volume": 578946009.02877, "trades": 616036, "taker_buy_base": 2127631.415, "taker_buy_quote": 288669890.40778 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 137.79, "high": 139.77, "low": 121.21, "close": 126.77, "volume": 6026555.488, "close_time": 1714521599999, "quote_volume": 780739771.36254, "trades": 989314, "taker_buy_base": 2987508.797, "taker_buy_quote": 386735089.12854 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 126.76, "high": 135.97, "low": 118.47, "close": 134.64, "volume": 7991325.271, "close_time": 1714607999999, "quote_volume": 1008351786.04678, "trades": 1235535, "taker_buy_base": 3938878.192, "taker_buy_quote": 497179952.79072 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 134.64, "high": 140.9, "low": 128.19, "close": 137.58, "volume": 5743465.621, "close_time": 1714694399999, "quote_volume": 775239966.24235, "trades": 881829, "taker_buy_base": 2943514.875, "taker_buy_quote": 397167316.9166 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 137.58, "high": 145.0, "low": 135.88, "close": 143.69, "volume": 4524855.556, "close_time": 1714780799999, "quote_volume": 636701248.97452, "trades": 758139, "taker_buy_base": 2366846.222, "taker_buy_quote": 333289355.4761 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 143.7, "high": 149.14, "low": 142.22, "close": 146.05, "volume": 2808003.24, "close_time": 1714867199999, "quote_volume": 409395252.13994, "trades": 500318, "taker_buy_base": 1391174.629, "taker_buy_quote": 202858273.57945 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 146.05, "high": 148.0, "low": 143.1, "close": 145.73, "volume": 2131850.263, "close_time": 1714953599999, "quote_volume": 310504070.39615, "trades": 396560, "taker_buy_base": 1071042.349, "taker_buy_quote": 156017239.58385 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 145.74, "high": 156.89, "low": 145.4, "close": 152.82, "volume": 4787441.567, "close_time": 1715039999999, "quote_volume": 729944626.53061, "trades": 854076, "taker_buy_base": 2483641.386, "taker_buy_quote": 378747053.97158 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 152.81, "high": 159.19, "low": 147.76, "close": 148.03, "volume": 4486379.596, "close_time": 1715126399999, "quote_volume": 692683918.35024, "trades": 792273, "taker_buy_base": 2168235.516, "taker_buy_quote": 334963759.90497 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 148.03, "high": 152.0, "low": 140.0, "close": 142.18, "volume": 4533265.341, "close_time": 1715212799999, "quote_volume": 661888498.59383, "trades": 756740, "taker_buy_base": 2235967.245, "taker_buy_quote": 326687343.96879 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 142.17, "high": 153.39, "low": 140.61, "close": 152.57, "volume": 3912139.908, "close_time": 1715299199999, "quote_volume": 571152033.41234, "trades": 692980, "taker_buy_base": 2021207.018, "taker_buy_quote": 295348770.4766 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 152.56, "high": 155.75, "low": 144.49, "close": 146.01, "volume": 4124775.208, "close_time": 1715385599999, "quote_volume": 618548257.76221, "trades": 802880, "taker_buy_base": 2015043.159, "taker_buy_quote": 302574173.47716 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 146.02, "high": 147.7, "low": 143.12, "close": 145.42, "volume": 2017032.814, "close_time": 1715471999999, "quote_volume": 292868240.91002, "trades": 401566, "taker_buy_base": 978475.257, "taker_buy_quote": 142069060.09327 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 145.42, "high": 147.8, "low": 142.5, "close": 143.43, "volume": 1422547.627, "close_time": 1715558399999, "quote_volume": 206518187.5423, "trades": 309808, "taker_buy_base": 701712.347, "taker_buy_quote": 101909366.36553 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 143.42, "high": 150.88, "low": 137.78, "close": 147.54, "volume": 4407929.923, "close_time": 1715644799999, "quote_volume": 636617019.96036, "trades": 766364, "taker_buy_base": 2207828.065, "taker_buy_quote": 319261761.611 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 147.53, "high": 149.09, "low": 141.82, "close": 142.03, "volume": 3389933.371, "close_time": 1715731199999, "quote_volume": 491650914.90056, "trades": 573013, "taker_buy_base": 1661272.783, "taker_buy_quote": 240956768.40404 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 142.03, "high": 158.88, "low": 141.21, "close": 158.52, "volume": 4885274.203, "close_time": 1715817599999, "quote_volume": 734214270.26841, "trades": 749405, "taker_buy_base": 2621799.984, "taker_buy_quote": 394299721.32109 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 158.52, "high": 164.79, "low": 156.46, "close": 159.37, "volume": 4200112.765, "close_time": 1715903999999, "quote_volume": 675510074.16727, "trades": 763259, "taker_buy_base": 2104140.951, "taker_buy_quote": 338488293.36262 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 159.36, "high": 174.0, "low": 159.32, "close": 169.44, "volume": 4097186.841, "close_time": 1715990399999, "quote_volume": 682669638.66178, "trades": 728905, "taker_buy_base": 2174941.229, "taker_buy_quote": 362595129.48387 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 169.43, "high": 176.06, "low": 168.65, "close": 172.4, "volume": 2874473.997, "close_time": 1716076799999, "quote_volume": 496940232.56438, "trades": 577304, "taker_buy_base": 1439363.473, "taker_buy_quote": 248933881.95271 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 172.4, "high": 175.5, "low": 165.96, "close": 169.93, "volume": 2696984.074, "close_time": 1716163199999, "quote_volume": 460508285.32582, "trades": 502213, "taker_buy_base": 1366743.734, "taker_buy_quote": 233400153.02211 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 169.93, "high": 188.32, "low": 167.47, "close": 186.7, "volume": 5690568.998, "close_time": 1716249599999, "quote_volume": 1022051849.6692, "trades": 1057452, "taker_buy_base": 2986607.02, "taker_buy_quote": 536993614.54321 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 186.69, "high": 188.89, "low": 174.37, "close": 178.15, "volume": 4727780.064, "close_time": 1716335999999, "quote_volume": 854999395.09577, "trades": 877587, "taker_buy_base": 2268072.492, "taker_buy_quote": 409997168.25251 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 178.15, "high": 185.0, "low": 174.96, "close": 176.95, "volume": 4272900.127, "close_time": 1716422399999, "quote_volume": 766148690.37294, "trades": 850875, "taker_buy_base": 2219424.671, "taker_buy_quote": 398102279.96942 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 176.96, "high": 181.04, "low": 165.35, "close": 176.16, "volume": 5598921.63, "close_time": 1716508799999, "quote_volume": 977277434.41105, "trades": 1037830, "taker_buy_base": 2906972.606, "taker_buy_quote": 507396382.66246 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 176.15, "high": 176.15, "low": 162.5, "close": 167.7, "volume": 4819660.642, "close_time": 1716595199999, "quote_volume": 810028558.31071, "trades": 856617, "taker_buy_base": 2592690.356, "taker_buy_quote": 436172660.90261 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 167.7, "high": 170.55, "low": 165.9, "close": 168.35, "volume": 1911443.135, "close_time": 1716681599999, "quote_volume": 321691312.78369, "trades": 405433, "taker_buy_base": 913344.72, "taker_buy_quote": 153729295.90633 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 168.35, "high": 168.4, "low": 161.0, "close": 163.41, "volume": 3126117.989, "close_time": 1716767999999, "quote_volume": 512894771.41766, "trades": 537560, "taker_buy_base": 1562641.6, "taker_buy_quote": 256365632.2785 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 163.42, "high": 172.28, "low": 163.26, "close": 170.15, "volume": 3260017.055, "close_time": 1716854399999, "quote_volume": 547344142.9486, "trades": 591480, "taker_buy_base": 1688224.025, "taker_buy_quote": 283304224.83869 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 170.15, "high": 173.24, "low": 164.92, "close": 168.68, "volume": 3779251.343, "close_time": 1716940799999, "quote_volume": 637522900.01295, "trades": 714064, "taker_buy_base": 1882025.781, "taker_buy_quote": 317686800.53986 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 168.68, "high": 173.93, "low": 167.0, "close": 168.32, "volume": 2946277.294, "close_time": 1717027199999, "quote_volume": 500443628.716, "trades": 607907, "taker_buy_base": 1436219.213, "taker_buy_quote": 244129340.62543 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 168.32, "high": 173.0, "low": 163.55, "close": 166.88, "volume": 3307767.047, "close_time": 1717113599999, "quote_volume": 555770168.75021, "trades": 592495, "taker_buy_base": 1611989.884, "taker_buy_quote": 271024192.23503 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 166.88, "high": 170.94, "low": 163.67, "close": 165.65, "volume": 2592736.388, "close_time": 1717199999999, "quote_volume": 432816352.94655, "trades": 476139, "taker_buy_base": 1258131.12, "taker_buy_quote": 210094424.84781 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 165.65, "high": 167.95, "low": 165.64, "close": 166.14, "volume": 1070498.928, "close_time": 1717286399999, "quote_volume": 178824432.11781, "trades": 214954, "taker_buy_base": 511531.916, "taker_buy_quote": 85454713.6266 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 166.14, "high": 167.1, "low": 161.32, "close": 163.15, "volume": 1669577.986, "close_time": 1717372799999, "quote_volume": 274722936.49486, "trades": 308808, "taker_buy_base": 853472.818, "taker_buy_quote": 140434680.34189 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 163.14, "high": 167.21, "low": 161.79, "close": 164.89, "volume": 2378016.532, "close_time": 1717459199999, "quote_volume": 392561788.00562, "trades": 409680, "taker_buy_base": 1220237.429, "taker_buy_quote": 201507197.73255 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 164.9, "high": 171.87, "low": 164.31, "close": 171.78, "volume": 2124954.015, "close_time": 1717545599999, "quote_volume": 356126382.83239, "trades": 384488, "taker_buy_base": 1139887.836, "taker_buy_quote": 191094484.82293 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 171.78, "high": 175.6, "low": 170.0, "close": 173.54, "volume": 2560223.589, "close_time": 1717631999999, "quote_volume": 443704811.3612, "trades": 435543, "taker_buy_base": 1255151.766, "taker_buy_quote": 217608237.78634 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 173.55, "high": 174.4, "low": 167.51, "close": 170.15, "volume": 2116238.234, "close_time": 1717718399999, "quote_volume": 363765530.70853, "trades": 360006, "taker_buy_base": 1034609.04, "taker_buy_quote": 177964987.11729 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 170.15, "high": 172.85, "low": 152.92, "close": 162.5, "volume": 3538852.091, "close_time": 1717804799999, "quote_volume": 584574048.04206, "trades": 665965, "taker_buy_base": 1649973.735, "taker_buy_quote": 272718584.42987 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 162.51, "high": 163.78, "low": 157.37, "close": 157.83, "volume": 1789882.65, "close_time": 1717891199999, "quote_volume": 287653524.77527, "trades": 338015, "taker_buy_base": 848013.145, "taker_buy_quote": 136307543.21986 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 157.83, "high": 163.04, "low": 156.52, "close": 162.12, "volume": 1444905.0, "close_time": 1717977599999, "quote_volume": 231109362.89601, "trades": 268602, "taker_buy_base": 722609.295, "taker_buy_quote": 115568027.13828 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 162.12, "high": 163.18, "low": 157.46, "close": 159.05, "volume": 1760276.954, "close_time": 1718063999999, "quote_volume": 281863612.18113, "trades": 349749, "taker_buy_base": 879124.822, "taker_buy_quote": 140739984.30796 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 159.04, "high": 159.75, "low": 145.2, "close": 149.31, "volume": 3646582.777, "close_time": 1718150399999, "quote_volume": 554100633.37648, "trades": 736163, "taker_buy_base": 1724844.878, "taker_buy_quote": 262110280.77715 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 149.31, "high": 161.84, "low": 145.44, "close": 155.22, "volume": 3851856.394, "close_time": 1718236799999, "quote_volume": 598161585.14139, "trades": 801266, "taker_buy_base": 1934368.629, "taker_buy_quote": 300519079.06842 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 155.21, "high": 155.21, "low": 146.03, "close": 147.29, "volume": 2573289.111, "close_time": 1718323199999, "quote_volume": 385605225.31535, "trades": 552143, "taker_buy_base": 1231600.985, "taker_buy_quote": 184543542.52355 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 147.29, "high": 149.0, "low": 139.67, "close": 143.05, "volume": 3183461.493, "close_time": 1718409599999, "quote_volume": 460357684.10748, "trades": 606662, "taker_buy_base": 1561425.613, "taker_buy_quote": 225955519.82799 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 143.04, "high": 145.78, "low": 142.92, "close": 145.52, "volume": 1346924.922, "close_time": 1718495999999, "quote_volume": 194646238.58695, "trades": 304623, "taker_buy_base": 697042.506, "taker_buy_quote": 100741361.78585 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 145.52, "high": 151.35, "low": 143.08, "close": 151.3, "volume": 1405879.427, "close_time": 1718582399999, "quote_volume": 206570978.08947, "trades": 299425, "taker_buy_base": 732084.226, "taker_buy_quote": 107640393.52705 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 151.3, "high": 151.79, "low": 139.85, "close": 143.27, "volume": 3412959.812, "close_time": 1718668799999, "quote_volume": 494336447.73763, "trades": 637261, "taker_buy_base": 1676851.339, "taker_buy_quote": 242735749.83915 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 143.28, "high": 143.82, "low": 127.95, "close": 137.41, "volume": 6557976.71, "close_time": 1718755199999, "quote_volume": 888291180.97423, "trades": 1134962, "taker_buy_base": 3200591.396, "taker_buy_quote": 433492635.76737 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 137.41, "high": 141.9, "low": 134.47, "close": 135.62, "volume": 3536777.468, "close_time": 1718841599999, "quote_volume": 488039592.77287, "trades": 614546, "taker_buy_base": 1772962.625, "taker_buy_quote": 244574480.44278 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 135.62, "high": 141.29, "low": 131.9, "close": 133.55, "volume": 3507680.508, "close_time": 1718927999999, "quote_volume": 475840535.65983, "trades": 659932, "taker_buy_base": 1751535.474, "taker_buy_quote": 237617240.99995 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 133.55, "high": 135.38, "low": 128.76, "close": 134.6, "volume": 3230074.027, "close_time": 1719014399999, "quote_volume": 426673566.8023, "trades": 631539, "taker_buy_base": 1664726.755, "taker_buy_quote": 219970218.3492 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 134.61, "high": 136.74, "low": 133.0, "close": 133.69, "volume": 1399215.891, "close_time": 1719100799999, "quote_volume": 188365519.2827, "trades": 334153, "taker_buy_base": 658312.928, "taker_buy_quote": 88649791.60643 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 133.7, "high": 135.09, "low": 128.22, "close": 128.69, "volume": 1492401.231, "close_time": 1719187199999, "quote_volume": 197001384.22396, "trades": 361092, "taker_buy_base": 721333.096, "taker_buy_quote": 95160612.41686 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 128.68, "high": 132.66, "low": 122.0, "close": 132.33, "volume": 5583497.777, "close_time": 1719273599999, "quote_volume": 709427098.28488, "trades": 1013696, "taker_buy_base": 2739795.016, "taker_buy_quote": 348243335.54148 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 132.34, "high": 139.9, "low": 131.2, "close": 136.58, "volume": 3963661.704, "close_time": 1719359999999, "quote_volume": 541175887.65102, "trades": 777729, "taker_buy_base": 1958903.116, "taker_buy_quote": 267394209.33806 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 136.57, "high": 140.41, "low": 134.85, "close": 136.81, "volume": 2503428.066, "close_time": 1719446399999, "quote_volume": 343612682.12807, "trades": 454579, "taker_buy_base": 1272673.324, "taker_buy_quote": 174703489.18568 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 136.81, "high": 151.21, "low": 135.2, "close": 149.71, "volume": 4450967.436, "close_time": 1719532799999, "quote_volume": 646251166.23058, "trades": 762694, "taker_buy_base": 2301440.916, "taker_buy_quote": 334049218.75222 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 149.71, "high": 150.84, "low": 139.01, "close": 140.03, "volume": 3339031.267, "close_time": 1719619199999, "quote_volume": 481073901.27222, "trades": 646751, "taker_buy_base": 1615427.124, "taker_buy_quote": 232727750.04398 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 140.03, "high": 143.26, "low": 139.67, "close": 140.28, "volume": 1468985.543, "close_time": 1719705599999, "quote_volume": 208157309.84296, "trades": 286106, "taker_buy_base": 787515.288, "taker_buy_quote": 111612957.32782 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 140.28, "high": 147.62, "low": 137.09, "close": 146.61, "volume": 2086670.189, "close_time": 1719791999999, "quote_volume": 296853184.38976, "trades": 461577, "taker_buy_base": 1062413.236, "taker_buy_quote": 151185138.33404 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 146.61, "high": 149.36, "low": 145.87, "close": 146.67, "volume": 2280252.836, "close_time": 1719878399999, "quote_volume": 336552447.23335, "trades": 506412, "taker_buy_base": 1159803.687, "taker_buy_quote": 171193138.21093 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 146.68, "high": 155.0, "low": 146.14, "close": 154.03, "volume": 2776061.292, "close_time": 1719964799999, "quote_volume": 417015417.22148, "trades": 650428, "taker_buy_base": 1426510.326, "taker_buy_quote": 214261465.25519 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 154.03, "high": 154.5, "low": 139.01, "close": 140.84, "volume": 4189341.933, "close_time": 1720051199999, "quote_volume": 607418245.77144, "trades": 942154, "taker_buy_base": 2064604.339, "taker_buy_quote": 298831050.25893 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 140.84, "high": 142.75, "low": 127.2, "close": 127.86, "volume": 5230812.158, "close_time": 1720137599999, "quote_volume": 702763141.49909, "trades": 1340234, "taker_buy_base": 2592441.166, "taker_buy_quote": 348467920.92445 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 127.85, "high": 136.58, "low": 121.0, "close": 134.32, "volume": 7669471.231, "close_time": 1720223999999, "quote_volume": 983389317.89722, "trades": 1888690, "taker_buy_base": 3698006.239, "taker_buy_quote": 474757729.14043 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 134.32, "high": 144.35, "low": 132.33, "close": 143.05, "volume": 2873919.136, "close_time": 1720310399999, "quote_volume": 398979042.90841, "trades": 809402, "taker_buy_base": 1392969.496, "taker_buy_quote": 193709015.08626 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 143.05, "high": 143.33, "low": 131.23, "close": 131.64, "volume": 2590805.369, "close_time": 1720396799999, "quote_volume": 357932288.7914, "trades": 824773, "taker_buy_base": 1286895.532, "taker_buy_quote": 177852756.23076 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 131.64, "high": 142.0, "low": 127.77, "close": 139.81, "volume": 5708358.008, "close_time": 1720483199999, "quote_volume": 778233609.89992, "trades": 1758085, "taker_buy_base": 2931965.258, "taker_buy_quote": 400251614.89999 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 139.81, "high": 144.33, "low": 136.45, "close": 141.42, "volume": 3363673.606, "close_time": 1720569599999, "quote_volume": 474835006.13947, "trades": 933893, "taker_buy_base": 1693600.922, "taker_buy_quote": 239142540.06069 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 141.43, "high": 146.2, "low": 138.6, "close": 141.98, "volume": 2700825.893, "close_time": 1720655999999, "quote_volume": 384433518.86052, "trades": 768227, "taker_buy_base": 1399114.633, "taker_buy_quote": 199167070.10794 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 141.99, "high": 146.1, "low": 135.64, "close": 135.73, "volume": 3363094.13, "close_time": 1720742399999, "quote_volume": 472185792.21612, "trades": 946184, "taker_buy_base": 1661832.419, "taker_buy_quote": 233471098.99574 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 135.73, "high": 140.55, "low": 133.92, "close": 139.46, "volume": 2929528.431, "close_time": 1720828799999, "quote_volume": 400570824.13592, "trades": 829615, "taker_buy_base": 1462385.392, "taker_buy_quote": 200090907.47269 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 139.47, "high": 143.6, "low": 137.94, "close": 141.9, "volume": 1357177.621, "close_time": 1720915199999, "quote_volume": 190214241.6967, "trades": 448463, "taker_buy_base": 688086.794, "taker_buy_quote": 96464182.91858 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 141.89, "high": 148.56, "low": 141.87, "close": 147.66, "volume": 2997466.757, "close_time": 1721001599999, "quote_volume": 435942051.37289, "trades": 768260, "taker_buy_base": 1481507.14, "taker_buy_quote": 215481403.51509 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 147.66, "high": 159.95, "low": 147.0, "close": 159.38, "volume": 3428848.522, "close_time": 1721087999999, "quote_volume": 526088294.36737, "trades": 1139996, "taker_buy_base": 1767224.799, "taker_buy_quote": 271286005.78487 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 159.37, "high": 162.49, "low": 152.57, "close": 160.62, "volume": 3988105.454, "close_time": 1721174399999, "quote_volume": 629159430.00225, "trades": 1421402, "taker_buy_base": 1950385.551, "taker_buy_quote": 307883983.61939 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 160.62, "high": 163.8, "low": 154.68, "close": 155.5, "volume": 2840583.09, "close_time": 1721260799999, "quote_volume": 453684708.7259, "trades": 971401, "taker_buy_base": 1375671.257, "taker_buy_quote": 219932578.33936 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 155.5, "high": 161.6, "low": 155.07, "close": 159.22, "volume": 2584704.124, "close_time": 1721347199999, "quote_volume": 409279722.45088, "trades": 901379, "taker_buy_base": 1275987.182, "taker_buy_quote": 202104612.09613 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 159.22, "high": 172.42, "low": 156.07, "close": 169.13, "volume": 4685513.24, "close_time": 1721433599999, "quote_volume": 774783060.77819, "trades": 1483093, "taker_buy_base": 2333396.452, "taker_buy_quote": 385958237.17017 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 169.12, "high": 175.1, "low": 167.27, "close": 173.6, "volume": 2047796.046, "close_time": 1721519999999, "quote_volume": 350329363.85493, "trades": 702512, "taker_buy_base": 1030797.935, "taker_buy_quote": 176491052.03319 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 173.6, "high": 185.17, "low": 170.27, "close": 184.49, "volume": 3684536.411, "close_time": 1721606399999, "quote_volume": 651749302.14181, "trades": 1188870, "taker_buy_base": 1821412.988, "taker_buy_quote": 322196929.04962 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 184.49, "high": 185.0, "low": 176.71, "close": 178.9, "volume": 3345609.525, "close_time": 1721692799999, "quote_volume": 602525041.9877, "trades": 1095481, "taker_buy_base": 1538093.132, "taker_buy_quote": 277052151.13109 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 178.9, "high": 180.54, "low": 169.72, "close": 173.03, "volume": 3895827.332, "close_time": 1721779199999, "quote_volume": 682470078.60841, "trades": 1371959, "taker_buy_base": 1826854.301, "taker_buy_quote": 320266448.46875 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 173.03, "high": 182.5, "low": 170.9, "close": 178.06, "volume": 3845177.713, "close_time": 1721865599999, "quote_volume": 682705655.25175, "trades": 1269686, "taker_buy_base": 1978311.038, "taker_buy_quote": 351416013.81192 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 178.07, "high": 179.59, "low": 165.42, "close": 171.85, "volume": 4859387.428, "close_time": 1721951999999, "quote_volume": 829732654.80752, "trades": 1699682, "taker_buy_base": 2349892.723, "taker_buy_quote": 401482626.5864 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 171.86, "high": 185.01, "low": 171.69, "close": 183.06, "volume": 3030603.246, "close_time": 1722038399999, "quote_volume": 541455609.23512, "trades": 1012900, "taker_buy_base": 1570554.997, "taker_buy_quote": 280762432.24428 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 183.07, "high": 188.33, "low": 178.11, "close": 183.92, "volume": 3518852.056, "close_time": 1722124799999, "quote_volume": 647090166.85253, "trades": 1221390, "taker_buy_base": 1755496.702, "taker_buy_quote": 323037526.69142 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 183.92, "high": 186.77, "low": 181.16, "close": 184.9, "volume": 1901473.957, "close_time": 1722211199999, "quote_volume": 350662180.92843, "trades": 748871, "taker_buy_base": 931213.739, "taker_buy_quote": 171817362.28968 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 184.91, "high": 193.98, "low": 181.57, "close": 182.57, "volume": 4024560.314, "close_time": 1722297599999, "quote_volume": 759977442.45996, "trades": 1320755, "taker_buy_base": 1967220.547, "taker_buy_quote": 371828230.26427 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 182.57, "high": 184.95, "low": 175.39, "close": 179.16, "volume": 3074498.493, "close_time": 1722383999999, "quote_volume": 555301399.55814, "trades": 1162904, "taker_buy_base": 1430908.823, "taker_buy_quote": 258553838.21855 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 179.16, "high": 185.1, "low": 171.61, "close": 171.71, "volume": 3250862.527, "close_time": 1722470399999, "quote_volume": 582939536.24755, "trades": 1245080, "taker_buy_base": 1612652.296, "taker_buy_quote": 289616268.19583 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 171.7, "high": 172.91, "low": 157.91, "close": 167.37, "volume": 5523497.615, "close_time": 1722556799999, "quote_volume": 917091024.19327, "trades": 1849971, "taker_buy_base": 2587951.664, "taker_buy_quote": 429763487.34234 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 167.37, "high": 169.43, "low": 150.0, "close": 152.77, "volume": 5553017.934, "close_time": 1722643199999, "quote_volume": 880989082.65712, "trades": 2396392, "taker_buy_base": 2668247.087, "taker_buy_quote": 423266423.16637 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 152.78, "high": 154.05, "low": 140.0, "close": 142.52, "volume": 5444954.693, "close_time": 1722729599999, "quote_volume": 803132863.9915, "trades": 1940755, "taker_buy_base": 2781021.19, "taker_buy_quote": 410572234.55089 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 142.53, "high": 146.08, "low": 131.22, "close": 138.33, "volume": 7037715.285, "close_time": 1722815999999, "quote_volume": 979026258.03256, "trades": 2391187, "taker_buy_base": 3596283.939, "taker_buy_quote": 500464079.96059 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 138.32, "high": 139.37, "low": 110.0, "close": 129.78, "volume": 24267557.819, "close_time": 1722902399999, "quote_volume": 3003271600.88404, "trades": 7092579, "taker_buy_base": 11769163.381, "taker_buy_quote": 1457361212.77672 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 129.79, "high": 149.59, "low": 129.4, "close": 144.4, "volume": 8362643.634, "close_time": 1722988799999, "quote_volume": 1184669504.90055, "trades": 3567599, "taker_buy_base": 4250033.721, "taker_buy_quote": 601986157.72905 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 144.4, "high": 155.0, "low": 142.21, "close": 144.77, "volume": 8372307.587, "close_time": 1723075199999, "quote_volume": 1249654524.5767, "trades": 3639741, "taker_buy_base": 4172450.538, "taker_buy_quote": 622749862.20457 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 144.78, "high": 163.7, "low": 141.4, "close": 163.13, "volume": 7303133.96, "close_time": 1723161599999, "quote_volume": 1137205545.63164, "trades": 3235989, "taker_buy_base": 3683640.988, "taker_buy_quote": 573962877.68697 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 163.12, "high": 163.54, "low": 150.72, "close": 156.28, "volume": 4098735.233, "close_time": 1723247999999, "quote_volume": 639908115.46544, "trades": 1938541, "taker_buy_base": 2043792.161, "taker_buy_quote": 319106023.63816 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 156.29, "high": 158.75, "low": 152.54, "close": 154.01, "volume": 1885839.233, "close_time": 1723334399999, "quote_volume": 291664636.47097, "trades": 1077252, "taker_buy_base": 942708.494, "taker_buy_quote": 145823311.91221 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 154.01, "high": 158.0, "low": 141.2, "close": 141.57, "volume": 3468314.255, "close_time": 1723420799999, "quote_volume": 517779240.96725, "trades": 1395573, "taker_buy_base": 1610587.18, "taker_buy_quote": 240857557.11696 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 141.56, "high": 150.79, "low": 141.2, "close": 146.29, "volume": 4946945.239, "close_time": 1723507199999, "quote_volume": 721770026.12754, "trades": 1945549, "taker_buy_base": 2479169.027, "taker_buy_quote": 361709645.50697 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 146.29, "high": 149.82, "low": 142.92, "close": 146.65, "volume": 2865655.423, "close_time": 1723593599999, "quote_volume": 418947930.81089, "trades": 1243626, "taker_buy_base": 1444602.523, "taker_buy_quote": 211242044.26493 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 146.65, "high": 152.18, "low": 142.36, "close": 143.71, "volume": 3927148.647, "close_time": 1723679999999, "quote_volume": 575678706.56274, "trades": 1172123, "taker_buy_base": 1922550.915, "taker_buy_quote": 281924516.04145 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 143.7, "high": 147.64, "low": 137.78, "close": 142.58, "volume": 4229038.816, "close_time": 1723766399999, "quote_volume": 603098548.3133, "trades": 1687515, "taker_buy_base": 2061374.487, "taker_buy_quote": 294187642.34294 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 142.58, "high": 144.88, "low": 136.1, "close": 139.04, "volume": 4035320.605, "close_time": 1723852799999, "quote_volume": 567440808.99247, "trades": 1602737, "taker_buy_base": 1916579.929, "taker_buy_quote": 269787025.47699 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 139.04, "high": 141.99, "low": 137.61, "close": 141.93, "volume": 1561594.103, "close_time": 1723939199999, "quote_volume": 218485355.29024, "trades": 647642, "taker_buy_base": 801082.319, "taker_buy_quote": 112103784.00412 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 141.92, "high": 147.31, "low": 140.56, "close": 142.42, "volume": 2352046.743, "close_time": 1724025599999, "quote_volume": 339317046.09327, "trades": 908299, "taker_buy_base": 1147600.172, "taker_buy_quote": 165548842.15258 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 142.42, "high": 146.19, "low": 140.33, "close": 144.29, "volume": 2940357.953, "close_time": 1724111999999, "quote_volume": 420454387.86405, "trades": 1271189, "taker_buy_base": 1438681.93, "taker_buy_quote": 205787278.08241 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 144.28, "high": 148.83, "low": 141.0, "close": 142.27, "volume": 3021467.596, "close_time": 1724198399999, "quote_volume": 437968467.22535, "trades": 1009714, "taker_buy_base": 1488012.266, "taker_buy_quote": 215808693.97621 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 142.27, "high": 144.42, "low": 138.7, "close": 142.79, "volume": 2519581.859, "close_time": 1724284799999, "quote_volume": 357577461.78616, "trades": 1129613, "taker_buy_base": 1184233.12, "taker_buy_quote": 168105801.40856 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 142.78, "high": 144.88, "low": 140.63, "close": 143.22, "volume": 1825402.718, "close_time": 1724371199999, "quote_volume": 260990437.28999, "trades": 1002758, "taker_buy_base": 888734.238, "taker_buy_quote": 127103651.61771 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 143.23, "high": 154.08, "low": 142.68, "close": 153.26, "volume": 3781090.162, "close_time": 1724457599999, "quote_volume": 557770796.32283, "trades": 1357176, "taker_buy_base": 1977973.727, "taker_buy_quote": 292299196.71055 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 153.27, "high": 162.3, "low": 151.97, "close": 160.67, "volume": 3739086.949, "close_time": 1724543999999, "quote_volume": 588656966.40684, "trades": 1734854, "taker_buy_base": 1971467.951, "taker_buy_quote": 310322997.8335 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 160.67, "high": 162.0, "low": 155.25, "close": 158.92, "volume": 2629083.703, "close_time": 1724630399999, "quote_volume": 416869258.12242, "trades": 1494935, "taker_buy_base": 1271737.403, "taker_buy_quote": 201784492.98367 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 158.92, "high": 162.0, "low": 155.53, "close": 157.12, "volume": 3318398.041, "close_time": 1724716799999, "quote_volume": 526697469.93657, "trades": 1884429, "taker_buy_base": 1603779.673, "taker_buy_quote": 254661633.49625 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 157.12, "high": 159.69, "low": 145.03, "close": 146.79, "volume": 3650375.766, "close_time": 1724803199999, "quote_volume": 559434487.43673, "trades": 1731229, "taker_buy_base": 1723418.515, "taker_buy_quote": 264221063.85309 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 146.78, "high": 149.3, "low": 140.53, "close": 143.95, "volume": 4270867.034, "close_time": 1724889599999, "quote_volume": 619453816.72578, "trades": 2176364, "taker_buy_base": 2032785.143, "taker_buy_quote": 294900081.05389 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 143.96, "high": 147.36, "low": 138.05, "close": 140.0, "volume": 2921816.829, "close_time": 1724975999999, "quote_volume": 418889238.56372, "trades": 1240221, "taker_buy_base": 1441749.659, "taker_buy_quote": 206808957.16436 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 140.01, "high": 141.11, "low": 132.04, "close": 137.99, "volume": 4038797.169, "close_time": 1725062399999, "quote_volume": 552772623.16571, "trades": 1698401, "taker_buy_base": 1959794.057, "taker_buy_quote": 268203728.87617 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 137.99, "high": 139.23, "low": 134.49, "close": 135.35, "volume": 1230210.745, "close_time": 1725148799999, "quote_volume": 168333087.14831, "trades": 591531, "taker_buy_base": 621349.3, "taker_buy_quote": 85020899.85194 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 135.35, "high": 136.15, "low": 127.66, "close": 128.5, "volume": 2928444.741, "close_time": 1725235199999, "quote_volume": 386814972.37561, "trades": 1198069, "taker_buy_base": 1436426.034, "taker_buy_quote": 189835665.89066 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 128.5, "high": 135.39, "low": 126.8, "close": 134.94, "volume": 3146315.554, "close_time": 1725321599999, "quote_volume": 411715340.55512, "trades": 1260396, "taker_buy_base": 1605285.889, "taker_buy_quote": 210238483.88918 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 134.95, "high": 138.13, "low": 127.15, "close": 127.54, "volume": 2627381.925, "close_time": 1725407999999, "quote_volume": 347419442.89269, "trades": 1240227, "taker_buy_base": 1230668.397, "taker_buy_quote": 162991522.26287 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 127.54, "high": 134.98, "low": 122.6, "close": 133.64, "volume": 3814059.109, "close_time": 1725494399999, "quote_volume": 493863453.34695, "trades": 1556072, "taker_buy_base": 1890100.398, "taker_buy_quote": 244864196.75787 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 133.64, "high": 135.58, "low": 127.85, "close": 129.41, "volume": 2762037.052, "close_time": 1725580799999, "quote_volume": 363814655.91648, "trades": 1232457, "taker_buy_base": 1307987.446, "taker_buy_quote": 172461704.34368 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 129.4, "high": 134.29, "low": 120.0, "close": 125.05, "volume": 5494252.37, "close_time": 1725667199999, "quote_volume": 698281647.27321, "trades": 2536448, "taker_buy_base": 2519638.506, "taker_buy_quote": 320867284.52729 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 125.05, "high": 129.5, "low": 124.13, "close": 127.71, "volume": 2111596.965, "close_time": 1725753599999, "quote_volume": 268366867.55258, "trades": 805061, "taker_buy_base": 1091453.981, "taker_buy_quote": 138736597.07503 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 127.72, "high": 131.7, "low": 126.61, "close": 130.15, "volume": 1971919.866, "close_time": 1725839999999, "quote_volume": 254464239.08089, "trades": 796387, "taker_buy_base": 982486.203, "taker_buy_quote": 126782487.44089 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 130.15, "high": 137.09, "low": 126.96, "close": 135.08, "volume": 3664956.878, "close_time": 1725926399999, "quote_volume": 481085523.61761, "trades": 1522972, "taker_buy_base": 1858724.777, "taker_buy_quote": 244054073.41437 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 135.07, "high": 138.0, "low": 132.5, "close": 135.63, "volume": 2305171.22, "close_time": 1726012799999, "quote_volume": 311229293.36815, "trades": 1208968, "taker_buy_base": 1132208.12, "taker_buy_quote": 152941068.93519 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 135.64, "high": 135.91, "low": 128.2, "close": 132.42, "volume": 3139383.418, "close_time": 1726099199999, "quote_volume": 414398406.21866, "trades": 1674623, "taker_buy_base": 1554049.887, "taker_buy_quote": 205191668.88021 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 132.43, "high": 136.78, "low": 132.38, "close": 136.05, "volume": 2273359.309, "close_time": 1726185599999, "quote_volume": 306779738.70621, "trades": 1205435, "taker_buy_base": 1167799.11, "taker_buy_quote": 157598837.30642 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 136.06, "high": 139.8, "low": 131.7, "close": 139.02, "volume": 2714532.025, "close_time": 1726271999999, "quote_volume": 368359528.65679, "trades": 1086185, "taker_buy_base": 1342386.415, "taker_buy_quote": 182300965.16705 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 139.02, "high": 139.8, "low": 135.6, "close": 137.14, "volume": 1396833.298, "close_time": 1726358399999, "quote_volume": 192268912.45152, "trades": 573529, "taker_buy_base": 689635.346, "taker_buy_quote": 94934406.88072 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 137.15, "high": 137.95, "low": 130.43, "close": 131.37, "volume": 1850456.74, "close_time": 1726444799999, "quote_volume": 248848021.94444, "trades": 769118, "taker_buy_base": 858817.806, "taker_buy_quote": 115525231.49275 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 131.38, "high": 132.4, "low": 128.91, "close": 131.47, "volume": 2136388.305, "close_time": 1726531199999, "quote_volume": 279606319.67364, "trades": 1104570, "taker_buy_base": 1010353.698, "taker_buy_quote": 132262932.41339 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 131.47, "high": 135.55, "low": 130.12, "close": 131.54, "volume": 2339845.911, "close_time": 1726617599999, "quote_volume": 310574750.11516, "trades": 1168533, "taker_buy_base": 1147980.27, "taker_buy_quote": 152406474.93575 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 131.54, "high": 134.45, "low": 127.07, "close": 134.34, "volume": 3309787.258, "close_time": 1726703999999, "quote_volume": 430929910.80921, "trades": 1494231, "taker_buy_base": 1712975.478, "taker_buy_quote": 223099732.0572 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 134.34, "high": 144.04, "low": 134.27, "close": 142.89, "volume": 4130435.35, "close_time": 1726790399999, "quote_volume": 577699422.06203, "trades": 1537605, "taker_buy_base": 2124830.123, "taker_buy_quote": 297081703.04948 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 142.88, "high": 152.5, "low": 141.18, "close": 146.66, "volume": 4488100.615, "close_time": 1726876799999, "quote_volume": 664077947.16975, "trades": 1794412, "taker_buy_base": 2179104.3, "taker_buy_quote": 322332048.19212 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 146.67, "high": 150.25, "low": 144.61, "close": 149.41, "volume": 1916733.216, "close_time": 1726963199999, "quote_volume": 282626113.20776, "trades": 706885, "taker_buy_base": 962477.357, "taker_buy_quote": 142042353.76207 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 149.42, "high": 149.92, "low": 141.12, "close": 144.63, "volume": 2165962.888, "close_time": 1727049599999, "quote_volume": 314113730.48354, "trades": 885013, "taker_buy_base": 1090232.097, "taker_buy_quote": 158137538.7117 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 144.64, "high": 149.07, "low": 142.13, "close": 144.79, "volume": 3226373.773, "close_time": 1727135999999, "quote_volume": 467054364.81911, "trades": 1211468, "taker_buy_base": 1598540.363, "taker_buy_quote": 231508659.53893 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 144.79, "high": 154.0, "low": 143.09, "close": 152.73, "volume": 4015502.931, "close_time": 1727222399999, "quote_volume": 592206584.36052, "trades": 1369350, "taker_buy_base": 2040122.248, "taker_buy_quote": 301146420.67117 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 152.74, "high": 153.93, "low": 147.28, "close": 147.98, "volume": 2728253.346, "close_time": 1727308799999, "quote_volume": 411459401.65579, "trades": 1011746, "taker_buy_base": 1279496.186, "taker_buy_quote": 193068253.86161 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 147.97, "high": 158.05, "low": 146.57, "close": 155.55, "volume": 4251220.763, "close_time": 1727395199999, "quote_volume": 653415043.08504, "trades": 1235687, "taker_buy_base": 2135764.305, "taker_buy_quote": 328183895.68754 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 155.54, "high": 161.43, "low": 153.89, "close": 157.64, "volume": 3725660.998, "close_time": 1727481599999, "quote_volume": 588310567.9394, "trades": 1260105, "taker_buy_base": 1935507.025, "taker_buy_quote": 305737341.7111 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 157.63, "high": 159.43, "low": 155.0, "close": 156.75, "volume": 1580834.341, "close_time": 1727567999999, "quote_volume": 248277861.32032, "trades": 704766, "taker_buy_base": 772024.718, "taker_buy_quote": 121279172.40944 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 156.75, "high": 161.78, "low": 155.09, "close": 158.46, "volume": 2350658.476, "close_time": 1727654399999, "quote_volume": 371044350.37015, "trades": 1021753, "taker_buy_base": 1216206.761, "taker_buy_quote": 192036083.02901 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 158.47, "high": 159.77, "low": 151.73, "close": 152.49, "volume": 3240682.206, "close_time": 1727740799999, "quote_volume": 505193825.22015, "trades": 1706379, "taker_buy_base": 1548914.761, "taker_buy_quote": 241513856.92209 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 152.51, "high": 157.34, "low": 142.29, "close": 145.13, "volume": 4991241.419, "close_time": 1727827199999, "quote_volume": 745512858.98242, "trades": 2123355, "taker_buy_base": 2320601.492, "taker_buy_quote": 346606479.09385 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 145.12, "high": 148.96, "low": 138.61, "close": 140.18, "volume": 3817606.119, "close_time": 1727913599999, "quote_volume": 550570685.31102, "trades": 2440923, "taker_buy_base": 1891713.613, "taker_buy_quote": 272948416.93148 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 140.18, "high": 142.96, "low": 133.11, "close": 136.82, "volume": 3742347.845, "close_time": 1727999999999, "quote_volume": 514812941.95153, "trades": 2544894, "taker_buy_base": 1896545.964, "taker_buy_quote": 261033915.44812 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 136.81, "high": 144.55, "low": 135.95, "close": 143.24, "volume": 3120151.953, "close_time": 1728086399999, "quote_volume": 439091983.66735, "trades": 1282445, "taker_buy_base": 1658618.522, "taker_buy_quote": 233395715.99779 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 143.24, "high": 144.93, "low": 141.06, "close": 142.59, "volume": 1475217.816, "close_time": 1728172799999, "quote_volume": 211080413.77507, "trades": 714484, "taker_buy_base": 724365.737, "taker_buy_quote": 103688789.39981 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 142.59, "high": 146.75, "low": 142.0, "close": 146.48, "volume": 1409071.4, "close_time": 1728259199999, "quote_volume": 203954747.24911, "trades": 763554, "taker_buy_base": 712534.233, "taker_buy_quote": 103158289.34271 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 146.47, "high": 152.4, "low": 143.5, "close": 143.96, "volume": 3607754.951, "close_time": 1728345599999, "quote_volume": 535056906.3955, "trades": 1768564, "taker_buy_base": 1708409.4, "taker_buy_quote": 253495941.81261 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 143.97, "high": 145.6, "low": 141.17, "close": 143.49, "volume": 2153828.153, "close_time": 1728431999999, "quote_volume": 309326890.82457, "trades": 1304792, "taker_buy_base": 1054118.661, "taker_buy_quote": 151478839.87931 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 143.5, "high": 145.34, "low": 138.66, "close": 139.33, "volume": 2071518.061, "close_time": 1728518399999, "quote_volume": 293977143.09486, "trades": 1265373, "taker_buy_base": 995996.974, "taker_buy_quote": 141416184.88204 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 139.33, "high": 140.92, "low": 135.52, "close": 139.03, "volume": 2289782.907, "close_time": 1728604799999, "quote_volume": 316766669.27985, "trades": 1253504, "taker_buy_base": 1120811.699, "taker_buy_quote": 155118449.18574 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 139.04, "high": 146.62, "low": 138.68, "close": 145.53, "volume": 2269088.918, "close_time": 1728691199999, "quote_volume": 325024798.54017, "trades": 1028243, "taker_buy_base": 1162229.438, "taker_buy_quote": 166462830.76476 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 145.52, "high": 147.32, "low": 144.71, "close": 146.4, "volume": 1347679.548, "close_time": 1728777599999, "quote_volume": 197164215.71221, "trades": 587595, "taker_buy_base": 658168.573, "taker_buy_quote": 96316133.82197 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 146.39, "high": 148.86, "low": 144.45, "close": 147.74, "volume": 1599054.833, "close_time": 1728863999999, "quote_volume": 234391884.38395, "trades": 827089, "taker_buy_base": 804325.38, "taker_buy_quote": 117966402.94362 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 147.74, "high": 158.1, "low": 146.8, "close": 157.59, "volume": 3987055.145, "close_time": 1728950399999, "quote_volume": 612698964.45627, "trades": 1744075, "taker_buy_base": 2100064.662, "taker_buy_quote": 322742334.57426 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 157.59, "high": 159.73, "low": 150.3, "close": 154.76, "volume": 4480025.111, "close_time": 1729036799999, "quote_volume": 692975854.02436, "trades": 2210459, "taker_buy_base": 2204035.095, "taker_buy_quote": 341126355.9148 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 154.76, "high": 158.41, "low": 153.0, "close": 154.28, "volume": 2851816.35, "close_time": 1729123199999, "quote_volume": 442239613.5375, "trades": 1710126, "taker_buy_base": 1391657.729, "taker_buy_quote": 215888704.76498 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 154.28, "high": 155.73, "low": 147.66, "close": 150.5, "volume": 2664809.948, "close_time": 1729209599999, "quote_volume": 404740607.93776, "trades": 1329012, "taker_buy_base": 1303117.08, "taker_buy_quote": 197909054.66135 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 150.5, "high": 156.65, "low": 149.56, "close": 154.94, "volume": 1829394.118, "close_time": 1729295999999, "quote_volume": 281306391.09424, "trades": 1063679, "taker_buy_base": 943353.134, "taker_buy_quote": 145077143.72601 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 154.93, "high": 159.85, "low": 153.45, "close": 159.79, "volume": 1724504.166, "close_time": 1729382399999, "quote_volume": 269205539.47737, "trades": 678270, "taker_buy_base": 886922.624, "taker_buy_quote": 138501608.52301 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 159.79, "high": 167.94, "low": 157.58, "close": 167.4, "volume": 3094698.825, "close_time": 1729468799999, "quote_volume": 499091756.88122, "trades": 1326223, "taker_buy_base": 1622031.676, "taker_buy_quote": 261873779.14963 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 167.4, "high": 171.76, "low": 160.99, "close": 166.17, "volume": 4807758.742, "close_time": 1729555199999, "quote_volume": 802248688.37832, "trades": 2074468, "taker_buy_base": 2411048.604, "taker_buy_quote": 402494472.335 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 166.16, "high": 170.99, "low": 162.99, "close": 167.59, "volume": 4115685.502, "close_time": 1729641599999, "quote_volume": 688160680.55922, "trades": 1526765, "taker_buy_base": 2110350.662, "taker_buy_quote": 352957914.86517 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 167.6, "high": 174.3, "low": 164.13, "close": 170.85, "volume": 4509792.292, "close_time": 1729727999999, "quote_volume": 757152123.98221, "trades": 2198916, "taker_buy_base": 2295806.789, "taker_buy_quote": 385823153.59896 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 170.86, "high": 179.3, "low": 170.5, "close": 177.19, "volume": 3893052.12, "close_time": 1729814399999, "quote_volume": 680676981.90358, "trades": 1905295, "taker_buy_base": 2088151.854, "taker_buy_quote": 365234274.52438 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 177.19, "high": 177.6, "low": 159.12, "close": 164.9, "volume": 5718307.066, "close_time": 1729900799999, "quote_volume": 975203392.12616, "trades": 2802265, "taker_buy_base": 2655827.209, "taker_buy_quote": 453382227.37534 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 164.91, "high": 173.25, "low": 162.43, "close": 170.88, "volume": 3010702.796, "close_time": 1729987199999, "quote_volume": 505678400.81293, "trades": 1497920, "taker_buy_base": 1642701.619, "taker_buy_quote": 276044366.21096 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 170.87, "high": 178.27, "low": 170.26, "close": 176.63, "volume": 2606131.771, "close_time": 1730073599999, "quote_volume": 456430957.53051, "trades": 1472999, "taker_buy_base": 1361175.888, "taker_buy_quote": 238376056.55902 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 176.63, "high": 179.8, "low": 172.45, "close": 178.29, "volume": 3877330.221, "close_time": 1730159999999, "quote_volume": 682720697.43, "trades": 2015079, "taker_buy_base": 1912481.688, "taker_buy_quote": 336903342.37208 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 178.28, "high": 183.38, "low": 176.41, "close": 179.42, "volume": 4046109.939, "close_time": 1730246399999, "quote_volume": 729686178.77882, "trades": 2186480, "taker_buy_base": 2112665.61, "taker_buy_quote": 381174432.25332 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 179.43, "high": 181.36, "low": 173.01, "close": 174.87, "volume": 2893112.751, "close_time": 1730332799999, "quote_volume": 510367902.92025, "trades": 1693721, "taker_buy_base": 1334986.169, "taker_buy_quote": 235674260.08567 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 174.87, "high": 176.56, "low": 167.56, "close": 168.69, "volume": 2661529.298, "close_time": 1730419199999, "quote_volume": 458128321.23974, "trades": 1555163, "taker_buy_base": 1237625.204, "taker_buy_quote": 213029931.42414 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 168.69, "high": 174.0, "low": 163.43, "close": 166.1, "volume": 3325662.447, "close_time": 1730505599999, "quote_volume": 557854086.52407, "trades": 2057625, "taker_buy_base": 1640877.84, "taker_buy_quote": 275304311.27734 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 166.11, "high": 168.61, "low": 162.11, "close": 166.17, "volume": 1603273.603, "close_time": 1730591999999, "quote_volume": 264909940.27946, "trades": 985042, "taker_buy_base": 756762.305, "taker_buy_quote": 125181814.03891 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 166.16, "high": 166.61, "low": 157.82, "close": 162.53, "volume": 2745309.829, "close_time": 1730678399999, "quote_volume": 443630725.97122, "trades": 1259979, "taker_buy_base": 1290394.65, "taker_buy_quote": 208509927.88514 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 162.52, "high": 165.04, "low": 155.11, "close": 157.95, "volume": 3019251.325, "close_time": 1730764799999, "quote_volume": 486901138.20844, "trades": 1767941, "taker_buy_base": 1384419.972, "taker_buy_quote": 223155139.74783 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 157.95, "high": 169.3, "low": 156.86, "close": 166.62, "volume": 3438156.871, "close_time": 1730851199999, "quote_volume": 563101491.3414, "trades": 1606290, "taker_buy_base": 1769456.364, "taker_buy_quote": 289945539.78902 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 166.63, "high": 190.01, "low": 166.4, "close": 186.59, "volume": 10385235.992, "close_time": 1730937599999, "quote_volume": 1909187913.25849, "trades": 3093254, "taker_buy_base": 5386859.67, "taker_buy_quote": 990267376.12406 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 186.59, "high": 197.84, "low": 185.84, "close": 196.35, "volume": 4210329.82, "close_time": 1731023999999, "quote_volume": 805298768.52591, "trades": 2196009, "taker_buy_base": 2119936.266, "taker_buy_quote": 405573003.77894 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 196.36, "high": 205.0, "low": 195.64, "close": 199.85, "volume": 5129244.188, "close_time": 1731110399999, "quote_volume": 1026696176.73963, "trades": 2638632, "taker_buy_base": 2660771.093, "taker_buy_quote": 532771925.17719 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 199.86, "high": 203.45, "low": 194.86, "close": 199.89, "volume": 2833304.996, "close_time": 1731196799999, "quote_volume": 565544974.68205, "trades": 1495027, "taker_buy_base": 1380679.206, "taker_buy_quote": 275722585.34756 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 199.89, "high": 215.27, "low": 198.68, "close": 210.07, "volume": 7968628.23, "close_time": 1731283199999, "quote_volume": 1650287820.01631, "trades": 3972272, "taker_buy_base": 4075874.412, "taker_buy_quote": 844256110.3478 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 210.07, "high": 224.0, "low": 204.16, "close": 222.13, "volume": 8935306.968, "close_time": 1731369599999, "quote_volume": 1923338631.62358, "trades": 4568795, "taker_buy_base": 4678282.532, "taker_buy_quote": 1006642368.10271 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 222.12, "high": 225.21, "low": 204.71, "close": 211.64, "volume": 9001990.659, "close_time": 1731455999999, "quote_volume": 1932232237.824, "trades": 5190083, "taker_buy_base": 4263096.319, "taker_buy_quote": 916191349.3901 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 211.63, "high": 220.44, "low": 200.67, "close": 215.13, "volume": 10834052.799, "close_time": 1731542399999, "quote_volume": 2287313943.88454, "trades": 6265437, "taker_buy_base": 5276571.135, "taker_buy_quote": 1114450472.96843 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 215.14, "high": 222.8, "low": 206.78, "close": 209.57, "volume": 7458523.708, "close_time": 1731628799999, "quote_volume": 1606845662.13136, "trades": 4182236, "taker_buy_base": 3685568.609, "taker_buy_quote": 794800343.7266 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 209.57, "high": 220.5, "low": 204.48, "close": 218.45, "volume": 5271091.924, "close_time": 1731715199999, "quote_volume": 1117551465.38711, "trades": 3372136, "taker_buy_base": 2845876.326, "taker_buy_quote": 603910308.00012 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 218.44, "high": 221.99, "low": 213.35, "close": 215.71, "volume": 4204469.3, "close_time": 1731801599999, "quote_volume": 915510373.4512, "trades": 2296856, "taker_buy_base": 2212511.857, "taker_buy_quote": 482053182.43167 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 215.72, "high": 242.33, "low": 212.1, "close": 237.47, "volume": 8433424.204, "close_time": 1731887999999, "quote_volume": 1960587171.68452, "trades": 3010544, "taker_buy_base": 4311883.06, "taker_buy_quote": 1001610078.17961 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 237.47, "high": 248.44, "low": 234.01, "close": 239.79, "volume": 7485850.361, "close_time": 1731974399999, "quote_volume": 1804490953.93808, "trades": 3957941, "taker_buy_base": 3805345.913, "taker_buy_quote": 917583287.88273 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 239.79, "high": 247.5, "low": 233.4, "close": 237.63, "volume": 5595613.402, "close_time": 1732060799999, "quote_volume": 1350659078.09119, "trades": 3110191, "taker_buy_base": 2789660.379, "taker_buy_quote": 673737851.39489 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 237.64, "high": 242.54, "low": 230.37, "close": 235.48, "volume": 5472203.476, "close_time": 1732147199999, "quote_volume": 1289751835.31258, "trades": 2032597, "taker_buy_base": 2696256.433, "taker_buy_quote": 635454374.29801 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 235.48, "high": 259.8, "low": 229.6, "close": 256.37, "volume": 8595939.994, "close_time": 1732233599999, "quote_volume": 2120001679.0177, "trades": 4031098, "taker_buy_base": 4559686.625, "taker_buy_quote": 1124569870.18576 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 256.38, "high": 264.39, "low": 251.47, "close": 256.9, "volume": 5155181.905, "close_time": 1732319999999, "quote_volume": 1326798359.45141, "trades": 2948004, "taker_buy_base": 2554624.347, "taker_buy_quote": 657887721.25047 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 256.9, "high": 264.0, "low": 252.69, "close": 254.89, "volume": 4836783.227, "close_time": 1732406399999, "quote_volume": 1248450578.228, "trades": 2659103, "taker_buy_base": 2377510.197, "taker_buy_quote": 613949947.45632 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 254.9, "high": 259.78, "low": 240.93, "close": 252.73, "volume": 3665245.812, "close_time": 1732492799999, "quote_volume": 918826601.65279, "trades": 2627402, "taker_buy_base": 1760701.591, "taker_buy_quote": 441700188.21714 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 252.74, "high": 256.7, "low": 231.21, "close": 234.18, "volume": 4699636.317, "close_time": 1732579199999, "quote_volume": 1149248739.7001, "trades": 2322351, "taker_buy_base": 2311173.259, "taker_buy_quote": 565768409.86016 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 234.18, "high": 239.66, "low": 221.8, "close": 230.69, "volume": 5012621.456, "close_time": 1732665599999, "quote_volume": 1157330881.01868, "trades": 2836351, "taker_buy_base": 2432089.159, "taker_buy_quote": 561972419.62394 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 230.69, "high": 243.33, "low": 227.51, "close": 241.96, "volume": 3807284.297, "close_time": 1732751999999, "quote_volume": 898274398.45495, "trades": 2039178, "taker_buy_base": 1999353.206, "taker_buy_quote": 471526006.52351 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 241.96, "high": 245.28, "low": 232.8, "close": 237.59, "volume": 2694033.06, "close_time": 1732838399999, "quote_volume": 640996914.88985, "trades": 1578431, "taker_buy_base": 1297609.985, "taker_buy_quote": 308764643.74031 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 237.58, "high": 246.77, "low": 236.55, "close": 243.33, "volume": 2890806.079, "close_time": 1732924799999, "quote_volume": 699720103.9149, "trades": 1929299, "taker_buy_base": 1446268.517, "taker_buy_quote": 350171613.67366 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 243.33, "high": 245.4, "low": 237.5, "close": 237.6, "volume": 2279256.816, "close_time": 1733011199999, "quote_volume": 550410857.7652, "trades": 1597288, "taker_buy_base": 1121398.042, "taker_buy_quote": 270905744.64534 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 237.6, "high": 239.89, "low": 234.1, "close": 236.8, "volume": 2435872.954, "close_time": 1733097599999, "quote_volume": 577329157.83331, "trades": 1318224, "taker_buy_base": 1192847.407, "taker_buy_quote": 282771078.86776 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 236.79, "high": 238.2, "low": 220.0, "close": 225.72, "volume": 5868060.275, "close_time": 1733183999999, "quote_volume": 1332640777.80382, "trades": 3614201, "taker_buy_base": 2891680.889, "taker_buy_quote": 656457715.24274 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 225.73, "high": 239.6, "low": 215.0, "close": 233.92, "volume": 6918604.728, "close_time": 1733270399999, "quote_volume": 1569314471.01514, "trades": 3078327, "taker_buy_base": 3583842.185, "taker_buy_quote": 813327303.36694 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 233.92, "high": 241.0, "low": 224.67, "close": 229.15, "volume": 4966864.205, "close_time": 1733356799999, "quote_volume": 1160635660.55354, "trades": 2318217, "taker_buy_base": 2433474.374, "taker_buy_quote": 568808253.89458 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 229.15, "high": 244.77, "low": 222.95, "close": 235.84, "volume": 7391549.993, "close_time": 1733443199999, "quote_volume": 1743320226.07373, "trades": 4216711, "taker_buy_base": 3702869.414, "taker_buy_quote": 874293753.00681 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 235.84, "high": 247.0, "low": 230.92, "close": 236.87, "volume": 5136553.827, "close_time": 1733529599999, "quote_volume": 1225759651.15259, "trades": 2524507, "taker_buy_base": 2594661.989, "taker_buy_quote": 619366602.87957 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 236.87, "high": 243.61, "low": 234.12, "close": 238.14, "volume": 2933621.438, "close_time": 1733615999999, "quote_volume": 701579666.62957, "trades": 1606160, "taker_buy_base": 1555007.373, "taker_buy_quote": 372037931.86283 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 238.14, "high": 241.51, "low": 233.22, "close": 237.02, "volume": 2222837.551, "close_time": 1733702399999, "quote_volume": 526456056.82991, "trades": 1517123, "taker_buy_base": 1051549.535, "taker_buy_quote": 249206171.07123 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 237.02, "high": 237.28, "low": 203.0, "close": 216.63, "volume": 7391583.708, "close_time": 1733788799999, "quote_volume": 1645628210.24901, "trades": 3396912, "taker_buy_base": 3506521.817, "taker_buy_quote": 781936679.06925 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 216.62, "high": 221.06, "low": 203.21, "close": 213.6, "volume": 7018707.73, "close_time": 1733875199999, "quote_volume": 1494401948.21546, "trades": 3598912, "taker_buy_base": 3534131.193, "taker_buy_quote": 752873811.48697 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 213.6, "high": 230.65, "low": 211.51, "close": 227.29, "volume": 4688484.808, "close_time": 1733961599999, "quote_volume": 1044765862.39521, "trades": 2618186, "taker_buy_base": 2446783.07, "taker_buy_quote": 544704920.03867 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 227.29, "high": 234.69, "low": 225.67, "close": 226.96, "volume": 3559104.067, "close_time": 1734047999999, "quote_volume": 818643376.99027, "trades": 2608984, "taker_buy_base": 1735720.234, "taker_buy_quote": 399322172.23014 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 226.95, "high": 228.44, "low": 220.6, "close": 224.79, "volume": 2889526.771, "close_time": 1734134399999, "quote_volume": 648285519.70338, "trades": 2190401, "taker_buy_base": 1434112.626, "taker_buy_quote": 321880596.26241 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 224.79, "high": 227.51, "low": 215.13, "close": 219.93, "volume": 2155654.471, "close_time": 1734220799999, "quote_volume": 478317134.38287, "trades": 1665180, "taker_buy_base": 1064988.438, "taker_buy_quote": 236468734.42381 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 219.94, "high": 225.5, "low": 215.68, "close": 224.27, "volume": 2130908.009, "close_time": 1734307199999, "quote_volume": 469130131.65022, "trades": 1736084, "taker_buy_base": 1153744.013, "taker_buy_quote": 254038615.43485 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 224.26, "high": 227.56, "low": 213.26, "close": 216.19, "volume": 3863409.201, "close_time": 1734393599999, "quote_volume": 847551475.44925, "trades": 2819674, "taker_buy_base": 1935265.701, "taker_buy_quote": 424478385.82208 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 216.19, "high": 228.95, "low": 211.36, "close": 223.15, "volume": 5177736.748, "close_time": 1734479999999, "quote_volume": 1148991395.56908, "trades": 3540116, "taker_buy_base": 2570356.313, "taker_buy_quote": 570952793.9277 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 223.16, "high": 226.04, "low": 204.8, "close": 206.53, "volume": 5565926.563, "close_time": 1734566399999, "quote_volume": 1191309782.42507, "trades": 3308807, "taker_buy_base": 2602999.847, "taker_buy_quote": 557611489.9157 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 206.53, "high": 212.14, "low": 187.0, "close": 193.81, "volume": 7402649.886, "close_time": 1734652799999, "quote_volume": 1481798971.45023, "trades": 2909503, "taker_buy_base": 3442409.275, "taker_buy_quote": 688753662.03428 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 193.82, "high": 199.81, "low": 175.26, "close": 194.48, "volume": 9793383.668, "close_time": 1734739199999, "quote_volume": 1829760754.5958, "trades": 2947219, "taker_buy_base": 4943658.21, "taker_buy_quote": 924182860.09837 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 194.48, "high": 201.98, "low": 178.3, "close": 181.45, "volume": 5243572.617, "close_time": 1734825599999, "quote_volume": 988401321.05068, "trades": 1709667, "taker_buy_base": 2452587.76, "taker_buy_quote": 462986002.29171 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 181.46, "high": 187.87, "low": 176.88, "close": 180.52, "volume": 3573368.972, "close_time": 1734911999999, "quote_volume": 650666980.95565, "trades": 1394689, "taker_buy_base": 1740362.645, "taker_buy_quote": 317003602.73975 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 180.53, "high": 193.48, "low": 176.48, "close": 190.11, "volume": 4217664.03, "close_time": 1734998399999, "quote_volume": 778371475.46434, "trades": 1557287, "taker_buy_base": 2208170.086, "taker_buy_quote": 407840136.01235 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 190.12, "high": 199.0, "low": 186.13, "close": 197.09, "volume": 2709577.672, "close_time": 1735084799999, "quote_volume": 525181703.2473, "trades": 1127114, "taker_buy_base": 1379796.38, "taker_buy_quote": 267596220.13043 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 197.09, "high": 201.85, "low": 195.0, "close": 197.44, "volume": 1958644.487, "close_time": 1735171199999, "quote_volume": 388541679.68554, "trades": 1035650, "taker_buy_base": 997909.9, "taker_buy_quote": 198045835.98398 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 197.45, "high": 199.71, "low": 186.54, "close": 188.46, "volume": 2045566.1, "close_time": 1735257599999, "quote_volume": 392011204.61471, "trades": 1279313, "taker_buy_base": 990226.896, "taker_buy_quote": 189788196.51668 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 188.46, "high": 194.39, "low": 182.74, "close": 184.22, "volume": 1946509.645, "close_time": 1735343999999, "quote_volume": 366402095.63853, "trades": 1296546, "taker_buy_base": 991253.947, "taker_buy_quote": 186568922.84013 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 184.22, "high": 196.1, "low": 183.82, "close": 195.5, "volume": 1494847.867, "close_time": 1735430399999, "quote_volume": 283725173.66562, "trades": 840578, "taker_buy_base": 782994.954, "taker_buy_quote": 148676850.0222 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 195.5, "high": 197.71, "low": 188.57, "close": 189.94, "volume": 1560190.019, "close_time": 1735516799999, "quote_volume": 302551036.41535, "trades": 861977, "taker_buy_base": 762049.051, "taker_buy_quote": 147913892.68932 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 189.94, "high": 196.47, "low": 185.89, "close": 191.38, "volume": 2415985.488, "close_time": 1735603199999, "quote_volume": 462392599.37737, "trades": 1417191, "taker_buy_base": 1219312.689, "taker_buy_quote": 233426206.42575 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 191.37, "high": 199.27, "low": 188.04, "close": 189.31, "volume": 2461978.262, "close_time": 1735689599999, "quote_volume": 476451076.66598, "trades": 1249847, "taker_buy_base": 1259409.035, "taker_buy_quote": 243744394.61628 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 189.31, "high": 195.33, "low": 188.0, "close": 194.28, "volume": 1655160.102, "close_time": 1735775999999, "quote_volume": 316558431.70699, "trades": 865024, "taker_buy_base": 857581.801, "taker_buy_quote": 163984899.35831 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 194.28, "high": 210.48, "low": 193.43, "close": 208.31, "volume": 3224923.982, "close_time": 1735862399999, "quote_volume": 660170412.599, "trades": 1615355, "taker_buy_base": 1719021.33, "taker_buy_quote": 351938125.20254 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 208.3, "high": 219.83, "low": 205.63, "close": 217.99, "volume": 3251086.556, "close_time": 1735948799999, "quote_volume": 694370536.02236, "trades": 1394237, "taker_buy_base": 1695959.554, "taker_buy_quote": 362159960.77775 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 218.0, "high": 218.18, "low": 213.54, "close": 216.67, "volume": 1943711.39, "close_time": 1736035199999, "quote_volume": 420200326.94243, "trades": 890249, "taker_buy_base": 975959.843, "taker_buy_quote": 211027480.2145 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 216.67, "high": 219.05, "low": 211.46, "close": 213.41, "volume": 2101040.545, "close_time": 1736121599999, "quote_volume": 451130694.57664, "trades": 902175, "taker_buy_base": 988852.241, "taker_buy_quote": 212589805.04426 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 213.41, "high": 223.18, "low": 211.56, "close": 218.22, "volume": 2855362.858, "close_time": 1736207999999, "quote_volume": 621928433.92415, "trades": 1394456, "taker_buy_base": 1485386.636, "taker_buy_quote": 323715215.36912 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 218.22, "high": 219.11, "low": 201.8, "close": 202.17, "volume": 3742298.284, "close_time": 1736294399999, "quote_volume": 786521513.88121, "trades": 1475754, "taker_buy_base": 1916570.431, "taker_buy_quote": 403122307.37169 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 202.17, "high": 203.28, "low": 188.34, "close": 197.48, "volume": 4446830.23, "close_time": 1736380799999, "quote_volume": 873913213.74813, "trades": 2031142, "taker_buy_base": 2338633.469, "taker_buy_quote": 459705475.10823 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 197.48, "high": 199.06, "low": 182.0, "close": 184.95, "volume": 3607147.193, "close_time": 1736467199999, "quote_volume": 684344914.22428, "trades": 1961684, "taker_buy_base": 1801374.558, "taker_buy_quote": 341921972.3475 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 184.96, "high": 193.02, "low": 183.51, "close": 187.68, "volume": 3642892.082, "close_time": 1736553599999, "quote_volume": 687353802.31763, "trades": 1852360, "taker_buy_base": 1741766.045, "taker_buy_quote": 328494158.44737 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 187.69, "high": 191.91, "low": 184.01, "close": 188.09, "volume": 2204486.056, "close_time": 1736639999999, "quote_volume": 411533204.16097, "trades": 937504, "taker_buy_base": 1064110.35, "taker_buy_quote": 198772090.0794 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 188.09, "high": 191.0, "low": 185.17, "close": 188.51, "volume": 1330917.135, "close_time": 1736726399999, "quote_volume": 250109405.58559, "trades": 723323, "taker_buy_base": 677588.579, "taker_buy_quote": 127323378.63006 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 188.5, "high": 191.99, "low": 168.88, "close": 182.87, "volume": 5669925.613, "close_time": 1736812799999, "quote_volume": 1015651889.57331, "trades": 2547519, "taker_buy_base": 2692190.175, "taker_buy_quote": 482872920.51139 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 182.86, "high": 190.11, "low": 181.88, "close": 187.57, "volume": 2737355.064, "close_time": 1736899199999, "quote_volume": 510258589.71248, "trades": 1379846, "taker_buy_base": 1349245.163, "taker_buy_quote": 251576561.38296 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 187.57, "high": 206.04, "low": 185.84, "close": 205.86, "volume": 3768610.58, "close_time": 1736985599999, "quote_volume": 735465044.82904, "trades": 1825631, "taker_buy_base": 1969502.821, "taker_buy_quote": 384828555.01893 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 205.86, "high": 217.14, "low": 198.47, "close": 211.14, "volume": 5710255.657, "close_time": 1737071999999, "quote_volume": 1196137559.83409, "trades": 2762727, "taker_buy_base": 3008386.918, "taker_buy_quote": 630879297.00727 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 211.15, "high": 222.11, "low": 209.84, "close": 219.51, "volume": 4384472.838, "close_time": 1737158399999, "quote_volume": 952526271.30062, "trades": 2186663, "taker_buy_base": 2205434.387, "taker_buy_quote": 479042708.4496 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 219.52, "high": 270.67, "low": 217.29, "close": 261.97, "volume": 19971981.58, "close_time": 1737244799999, "quote_volume": 4849480490.65198, "trades": 9712182, "taker_buy_base": 10428786.659, "taker_buy_quote": 2531314978.3608 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 261.97, "high": 295.83, "low": 236.68, "close": 252.42, "volume": 25051667.6, "close_time": 1737331199999, "quote_volume": 6733958631.98131, "trades": 16728916, "taker_buy_base": 12553970.478, "taker_buy_quote": 3377673848.64727 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 252.4, "high": 273.29, "low": 229.44, "close": 242.19, "volume": 16879575.561, "close_time": 1737417599999, "quote_volume": 4215741222.97163, "trades": 13411844, "taker_buy_base": 8415720.824, "taker_buy_quote": 2101081767.07253 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 242.18, "high": 260.06, "low": 230.0, "close": 250.33, "volume": 7882737.257, "close_time": 1737503999999, "quote_volume": 1907066376.77776, "trades": 6181509, "taker_buy_base": 3813585.87, "taker_buy_quote": 923047549.13654 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 250.33, "high": 272.03, "low": 248.43, "close": 257.36, "volume": 6223427.616, "close_time": 1737590399999, "quote_volume": 1612462526.67869, "trades": 4791221, "taker_buy_base": 3103831.608, "taker_buy_quote": 804872305.48336 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 257.37, "high": 258.48, "low": 242.19, "close": 253.11, "volume": 6802762.723, "close_time": 1737676799999, "quote_volume": 1698329260.27982, "trades": 5535365, "taker_buy_base": 3354267.435, "taker_buy_quote": 837408520.57995 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 253.12, "high": 270.18, "low": 247.18, "close": 253.37, "volume": 5214294.569, "close_time": 1737763199999, "quote_volume": 1357937147.07766, "trades": 4402292, "taker_buy_base": 2659835.714, "taker_buy_quote": 692912291.79527 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 253.36, "high": 260.78, "low": 246.33, "close": 256.41, "volume": 3703989.301, "close_time": 1737849599999, "quote_volume": 934052018.21903, "trades": 2767492, "taker_buy_base": 1825162.251, "taker_buy_quote": 460241817.61591 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 256.4, "high": 260.16, "low": 240.32, "close": 240.5, "volume": 3028015.524, "close_time": 1737935999999, "quote_volume": 766488890.38499, "trades": 2339798, "taker_buy_base": 1478686.055, "taker_buy_quote": 374515696.63668 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 240.49, "high": 242.68, "low": 220.89, "close": 234.89, "volume": 8916620.842, "close_time": 1738022399999, "quote_volume": 2058026956.44399, "trades": 6699907, "taker_buy_base": 4307853.517, "taker_buy_quote": 994454484.16036 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 234.9, "high": 244.0, "low": 225.01, "close": 227.06, "volume": 3483450.087, "close_time": 1738108799999, "quote_volume": 819684554.0642, "trades": 3282972, "taker_buy_base": 1738052.918, "taker_buy_quote": 409131218.54356 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 227.06, "high": 238.49, "low": 222.63, "close": 228.16, "volume": 3844193.838, "close_time": 1738195199999, "quote_volume": 886979893.13737, "trades": 3509070, "taker_buy_base": 1868142.883, "taker_buy_quote": 431143583.98252 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 228.16, "high": 244.7, "low": 226.84, "close": 238.31, "volume": 3341265.973, "close_time": 1738281599999, "quote_volume": 799766743.7033, "trades": 2468882, "taker_buy_base": 1703751.132, "taker_buy_quote": 407710879.87364 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 238.3, "high": 241.82, "low": 228.24, "close": 231.77, "volume": 2942165.567, "close_time": 1738367999999, "quote_volume": 694071690.64743, "trades": 2082835, "taker_buy_base": 1427469.918, "taker_buy_quote": 336959724.89163 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 231.77, "high": 236.46, "low": 212.74, "close": 213.03, "volume": 2849748.65, "close_time": 1738454399999, "quote_volume": 640184468.98493, "trades": 1972665, "taker_buy_base": 1362663.122, "taker_buy_quote": 306511624.29809 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 213.03, "high": 218.9, "low": 192.31, "close": 203.51, "volume": 7255500.333, "close_time": 1738540799999, "quote_volume": 1496343825.74038, "trades": 5307616, "taker_buy_base": 3346730.339, "taker_buy_quote": 691549926.84685 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 203.52, "high": 218.7, "low": 175.89, "close": 216.28, "volume": 12836970.265, "close_time": 1738627199999, "quote_volume": 2538322103.03744, "trades": 10116876, "taker_buy_base": 6239167.567, "taker_buy_quote": 1235396563.85083 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 216.27, "high": 219.97, "low": 201.87, "close": 206.64, "volume": 6024194.387, "close_time": 1738713599999, "quote_volume": 1265056545.46502, "trades": 4811821, "taker_buy_base": 2948755.443, "taker_buy_quote": 619597261.13513 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 206.64, "high": 209.39, "low": 195.14, "close": 196.12, "volume": 3154802.037, "close_time": 1738799999999, "quote_volume": 639424685.67492, "trades": 2851688, "taker_buy_base": 1540121.009, "taker_buy_quote": 312338518.38023 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 196.12, "high": 203.98, "low": 187.39, "close": 189.54, "volume": 3444767.147, "close_time": 1738886399999, "quote_volume": 674411227.22245, "trades": 2708547, "taker_buy_base": 1663274.352, "taker_buy_quote": 325994874.37687 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 189.53, "high": 203.42, "low": 188.12, "close": 191.99, "volume": 3925596.773, "close_time": 1738972799999, "quote_volume": 767993723.82559, "trades": 3039573, "taker_buy_base": 1974029.335, "taker_buy_quote": 386334067.55597 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 192.0, "high": 200.88, "low": 189.81, "close": 199.32, "volume": 1967596.752, "close_time": 1739059199999, "quote_volume": 382617624.43681, "trades": 1656928, "taker_buy_base": 969158.157, "taker_buy_quote": 188599822.77232 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 199.32, "high": 207.37, "low": 193.53, "close": 200.47, "volume": 2879138.46, "close_time": 1739145599999, "quote_volume": 578324813.09662, "trades": 2101908, "taker_buy_base": 1427659.368, "taker_buy_quote": 286756354.53302 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 200.47, "high": 209.05, "low": 195.85, "close": 200.47, "volume": 4040840.548, "close_time": 1739231999999, "quote_volume": 819921205.01373, "trades": 2637756, "taker_buy_base": 2089482.612, "taker_buy_quote": 423911075.60582 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 200.47, "high": 206.18, "low": 195.12, "close": 197.96, "volume": 3930238.335, "close_time": 1739318399999, "quote_volume": 792182733.69756, "trades": 2289535, "taker_buy_base": 1920198.549, "taker_buy_quote": 387186434.68651 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 197.95, "high": 198.56, "low": 188.48, "close": 196.78, "volume": 3898533.321, "close_time": 1739404799999, "quote_volume": 756076037.68729, "trades": 2807925, "taker_buy_base": 1863747.044, "taker_buy_quote": 361451831.86861 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 196.78, "high": 198.47, "low": 188.78, "close": 194.25, "volume": 2427771.876, "close_time": 1739491199999, "quote_volume": 468975077.17204, "trades": 1950076, "taker_buy_base": 1139384.774, "taker_buy_quote": 220182106.79513 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 194.24, "high": 205.34, "low": 194.11, "close": 199.39, "volume": 3727686.063, "close_time": 1739577599999, "quote_volume": 744993253.44044, "trades": 2047732, "taker_buy_base": 1917939.317, "taker_buy_quote": 383311207.8218 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 199.4, "high": 200.27, "low": 192.61, "close": 194.48, "volume": 1633300.399, "close_time": 1739663999999, "quote_volume": 319980278.83566, "trades": 1231341, "taker_buy_base": 778171.197, "taker_buy_quote": 152425048.14114 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 194.47, "high": 196.24, "low": 186.3, "close": 188.27, "volume": 2009380.862, "close_time": 1739750399999, "quote_volume": 383704847.67239, "trades": 1271986, "taker_buy_base": 910716.019, "taker_buy_quote": 174002501.80625 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 188.26, "high": 189.72, "low": 174.63, "close": 177.53, "volume": 4287573.73, "close_time": 1739836799999, "quote_volume": 779271190.58224, "trades": 2336009, "taker_buy_base": 1937640.277, "taker_buy_quote": 352224165.23204 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 177.53, "high": 179.09, "low": 160.88, "close": 169.32, "volume": 6319186.166, "close_time": 1739923199999, "quote_volume": 1061518548.68995, "trades": 3750135, "taker_buy_base": 3089541.505, "taker_buy_quote": 518910445.96659 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 169.32, "high": 174.3, "low": 163.75, "close": 168.93, "volume": 3478319.262, "close_time": 1740009599999, "quote_volume": 590112452.81958, "trades": 2185100, "taker_buy_base": 1718948.19, "taker_buy_quote": 291753364.79675 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 168.94, "high": 176.65, "low": 167.66, "close": 176.0, "volume": 2938753.335, "close_time": 1740095999999, "quote_volume": 508528834.82322, "trades": 1920797, "taker_buy_base": 1457878.223, "taker_buy_quote": 252304279.27536 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 176.0, "high": 180.52, "low": 167.15, "close": 168.94, "volume": 4103682.857, "close_time": 1740182399999, "quote_volume": 715436161.65543, "trades": 2546452, "taker_buy_base": 1970675.627, "taker_buy_quote": 343739427.82907 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 168.94, "high": 174.68, "low": 168.07, "close": 172.07, "volume": 1886813.457, "close_time": 1740268799999, "quote_volume": 324983318.38902, "trades": 1171019, "taker_buy_base": 918330.967, "taker_buy_quote": 158146595.71041 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 172.07, "high": 173.07, "low": 166.42, "close": 167.94, "volume": 1488310.759, "close_time": 1740355199999, "quote_volume": 252136318.55605, "trades": 987546, "taker_buy_base": 698017.912, "taker_buy_quote": 118266636.56328 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 167.94, "high": 169.69, "low": 138.0, "close": 141.81, "volume": 7997237.915, "close_time": 1740441599999, "quote_volume": 1226692646.03078, "trades": 4109967, "taker_buy_base": 3715424.985, "taker_buy_quote": 570486474.16387 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 141.81, "high": 147.09, "low": 131.91, "close": 144.33, "volume": 11747010.145, "close_time": 1740527999999, "quote_volume": 1635111010.70032, "trades": 6188432, "taker_buy_base": 5733721.725, "taker_buy_quote": 798500299.40589 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 144.33, "high": 145.19, "low": 130.65, "close": 135.32, "volume": 5368401.059, "close_time": 1740614399999, "quote_volume": 736842199.24, "trades": 3159238, "taker_buy_base": 2594767.754, "taker_buy_quote": 356529432.82198 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 135.33, "high": 142.9, "low": 134.71, "close": 137.68, "volume": 4322990.459, "close_time": 1740700799999, "quote_volume": 599160525.54253, "trades": 2490511, "taker_buy_base": 2243932.502, "taker_buy_quote": 311081817.64793 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 137.68, "high": 148.72, "low": 125.55, "close": 148.18, "volume": 10039960.613, "close_time": 1740787199999, "quote_volume": 1368611824.73409, "trades": 4567953, "taker_buy_base": 4871242.249, "taker_buy_quote": 665270561.1119 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 148.18, "high": 151.25, "low": 138.57, "close": 143.66, "volume": 4151855.758, "close_time": 1740873599999, "quote_volume": 597723583.50179, "trades": 1658774, "taker_buy_base": 2055795.957, "taker_buy_quote": 295999647.47676 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 143.66, "high": 179.85, "low": 140.04, "close": 178.71, "volume": 13474639.846, "close_time": 1740959999999, "quote_volume": 2212052717.47645, "trades": 6490443, "taker_buy_base": 7001626.196, "taker_buy_quote": 1152127677.69705 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 178.72, "high": 179.47, "low": 139.21, "close": 142.16, "volume": 11096202.04, "close_time": 1741046399999, "quote_volume": 1748078985.39323, "trades": 6131716, "taker_buy_base": 5308196.717, "taker_buy_quote": 836507080.79658 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 142.16, "high": 147.0, "low": 130.66, "close": 144.79, "volume": 10389598.334, "close_time": 1741132799999, "quote_volume": 1438316454.58464, "trades": 5773861, "taker_buy_base": 5126002.537, "taker_buy_quote": 709968962.93432 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 144.8, "high": 149.73, "low": 140.18, "close": 146.28, "volume": 4895520.585, "close_time": 1741219199999, "quote_volume": 706791297.23729, "trades": 2591656, "taker_buy_base": 2454315.091, "taker_buy_quote": 354512506.82835 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 146.27, "high": 152.9, "low": 142.44, "close": 143.31, "volume": 4451879.661, "close_time": 1741305599999, "quote_volume": 656676724.6538, "trades": 2442100, "taker_buy_base": 2245684.872, "taker_buy_quote": 331135591.9592 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 143.3, "high": 150.88, "low": 135.04, "close": 139.39, "volume": 7267412.771, "close_time": 1741391999999, "quote_volume": 1039508735.19796, "trades": 3717944, "taker_buy_base": 3454290.045, "taker_buy_quote": 494418899.49329 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 139.39, "high": 141.09, "low": 135.29, "close": 137.01, "volume": 2135751.393, "close_time": 1741478399999, "quote_volume": 295310260.9805, "trades": 1318277, "taker_buy_base": 1085800.033, "taker_buy_quote": 150212154.78823 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 137.01, "high": 139.88, "low": 125.41, "close": 126.51, "volume": 3909495.652, "close_time": 1741564799999, "quote_volume": 514516598.4873, "trades": 1984143, "taker_buy_base": 1799825.273, "taker_buy_quote": 236950914.51538 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 126.52, "high": 131.57, "low": 115.47, "close": 118.32, "volume": 6654109.331, "close_time": 1741651199999, "quote_volume": 820279149.5914, "trades": 3232219, "taker_buy_base": 3170426.368, "taker_buy_quote": 390933977.05257 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 118.32, "high": 128.43, "low": 112.0, "close": 125.35, "volume": 6435277.863, "close_time": 1741737599999, "quote_volume": 783022212.27215, "trades": 2896453, "taker_buy_base": 3219262.842, "taker_buy_quote": 391732745.73227 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 125.35, "high": 131.33, "low": 121.22, "close": 126.62, "volume": 4410502.14, "close_time": 1741823999999, "quote_volume": 552333767.76339, "trades": 2166421, "taker_buy_base": 2114378.494, "taker_buy_quote": 264814655.73233 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 126.61, "high": 128.76, "low": 120.76, "close": 123.37, "volume": 2824584.961, "close_time": 1741910399999, "quote_volume": 352338027.09973, "trades": 1491066, "taker_buy_base": 1362852.114, "taker_buy_quote": 170093714.44517 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 123.36, "high": 136.03, "low": 122.98, "close": 133.54, "volume": 3607725.492, "close_time": 1741996799999, "quote_volume": 468530950.60997, "trades": 1784051, "taker_buy_base": 1897742.494, "taker_buy_quote": 246273544.7854 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 133.53, "high": 136.53, "low": 132.44, "close": 135.86, "volume": 1918077.49, "close_time": 1742083199999, "quote_volume": 257628407.34355, "trades": 976083, "taker_buy_base": 1032004.709, "taker_buy_quote": 138565058.85689 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 135.86, "high": 136.71, "low": 125.21, "close": 126.13, "volume": 2764260.892, "close_time": 1742169599999, "quote_volume": 360794496.2616, "trades": 1521652, "taker_buy_base": 1350163.642, "taker_buy_quote": 176478850.14437 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 126.13, "high": 130.64, "low": 125.55, "close": 128.01, "volume": 2707611.094, "close_time": 1742255999999, "quote_volume": 347309564.93446, "trades": 1381175, "taker_buy_base": 1374037.305, "taker_buy_quote": 176303651.51308 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 128.01, "high": 128.19, "low": 121.76, "close": 125.33, "volume": 3181789.699, "close_time": 1742342399999, "quote_volume": 395405699.24355, "trades": 1359468, "taker_buy_base": 1495466.579, "taker_buy_quote": 185858967.83065 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 125.33, "high": 136.08, "low": 124.2, "close": 135.33, "volume": 4170497.991, "close_time": 1742428799999, "quote_volume": 541158128.72602, "trades": 1839474, "taker_buy_base": 2085630.948, "taker_buy_quote": 270850289.3077 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 135.33, "high": 136.12, "low": 126.65, "close": 127.6, "volume": 2593287.986, "close_time": 1742515199999, "quote_volume": 340143750.52064, "trades": 1266071, "taker_buy_base": 1230180.43, "taker_buy_quote": 161209365.00311 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 127.6, "high": 130.18, "low": 124.81, "close": 128.48, "volume": 2400422.348, "close_time": 1742601599999, "quote_volume": 306105567.68726, "trades": 1095161, "taker_buy_base": 1184307.347, "taker_buy_quote": 151096378.85548 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 128.47, "high": 131.84, "low": 127.8, "close": 128.51, "volume": 1498168.196, "close_time": 1742687999999, "quote_volume": 194061126.95637, "trades": 706271, "taker_buy_base": 722864.239, "taker_buy_quote": 93641938.64903 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 128.5, "high": 134.06, "low": 128.21, "close": 132.84, "volume": 1763485.986, "close_time": 1742774399999, "quote_volume": 232208409.45648, "trades": 799393, "taker_buy_base": 867832.321, "taker_buy_quote": 114286495.18758 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 132.85, "high": 144.96, "low": 132.04, "close": 141.01, "volume": 4554131.645, "close_time": 1742860799999, "quote_volume": 638280711.52939, "trades": 2114604, "taker_buy_base": 2282670.712, "taker_buy_quote": 319784344.00175 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 141.01, "high": 147.48, "low": 138.17, "close": 143.64, "volume": 3529958.67, "close_time": 1742947199999, "quote_volume": 505738904.94536, "trades": 1865843, "taker_buy_base": 1736313.614, "taker_buy_quote": 248872783.91987 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 143.64, "high": 145.49, "low": 135.89, "close": 137.34, "volume": 3099523.287, "close_time": 1743033599999, "quote_volume": 437189263.88719, "trades": 1549733, "taker_buy_base": 1460668.283, "taker_buy_quote": 206172543.67681 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 137.35, "high": 140.22, "low": 135.63, "close": 138.43, "volume": 2466162.683, "close_time": 1743119999999, "quote_volume": 341254155.91117, "trades": 1324639, "taker_buy_base": 1238086.879, "taker_buy_quote": 171415343.82306 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 138.44, "high": 139.05, "low": 127.69, "close": 129.49, "volume": 3892191.365, "close_time": 1743206399999, "quote_volume": 515501341.03969, "trades": 1575782, "taker_buy_base": 1791046.217, "taker_buy_quote": 237375973.56829 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 129.5, "high": 130.54, "low": 122.68, "close": 124.58, "volume": 2610065.515, "close_time": 1743292799999, "quote_volume": 329643079.8165, "trades": 1178810, "taker_buy_base": 1302977.748, "taker_buy_quote": 164623466.83675 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 124.58, "high": 127.08, "low": 123.0, "close": 124.82, "volume": 1743775.296, "close_time": 1743379199999, "quote_volume": 218155180.69158, "trades": 990191, "taker_buy_base": 891728.37, "taker_buy_quote": 111632433.42912 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 124.83, "high": 127.81, "low": 122.75, "close": 124.54, "volume": 3730628.853, "close_time": 1743465599999, "quote_volume": 468042537.66829, "trades": 1618236, "taker_buy_base": 1669760.105, "taker_buy_quote": 209588781.11061 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 124.53, "high": 130.55, "low": 123.74, "close": 126.67, "volume": 3554277.848, "close_time": 1743551999999, "quote_volume": 452578878.01829, "trades": 1528527, "taker_buy_base": 1797326.848, "taker_buy_quote": 228906752.30804 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 126.68, "high": 136.21, "low": 117.0, "close": 117.42, "volume": 6288908.68, "close_time": 1743638399999, "quote_volume": 796943491.9591, "trades": 2817898, "taker_buy_base": 3058521.392, "taker_buy_quote": 388286813.09263 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 117.42, "high": 120.94, "low": 112.24, "close": 117.17, "volume": 5854867.278, "close_time": 1743724799999, "quote_volume": 683637733.06036, "trades": 2171892, "taker_buy_base": 3002929.505, "taker_buy_quote": 350901755.65857 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 117.17, "high": 124.0, "low": 113.25, "close": 122.79, "volume": 5721072.32, "close_time": 1743811199999, "quote_volume": 677703415.89485, "trades": 2469979, "taker_buy_base": 2873494.718, "taker_buy_quote": 340517664.17288 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 122.8, "high": 122.85, "low": 117.15, "close": 120.32, "volume": 1784381.3, "close_time": 1743897599999, "quote_volume": 213707959.9349, "trades": 891779, "taker_buy_base": 863015.932, "taker_buy_quote": 103315785.27205 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 120.33, "high": 121.13, "low": 103.81, "close": 105.91, "volume": 4934346.985, "close_time": 1743983999999, "quote_volume": 547868774.14022, "trades": 2282758, "taker_buy_base": 2288416.462, "taker_buy_quote": 254334706.56653 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 105.9, "high": 113.0, "low": 95.26, "close": 106.99, "volume": 12630664.993, "close_time": 1744070399999, "quote_volume": 1310680814.72602, "trades": 5170857, "taker_buy_base": 6133897.423, "taker_buy_quote": 637112648.19533 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 106.98, "high": 112.58, "low": 102.96, "close": 105.4, "volume": 5839129.782, "close_time": 1744156799999, "quote_volume": 630835932.39869, "trades": 2475283, "taker_buy_base": 2843523.578, "taker_buy_quote": 307237508.21026 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 105.4, "high": 121.0, "low": 101.26, "close": 119.05, "volume": 9334586.139, "close_time": 1744243199999, "quote_volume": 1033143449.36244, "trades": 3699577, "taker_buy_base": 4776599.712, "taker_buy_quote": 529103131.36301 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 119.05, "high": 119.3, "low": 108.21, "close": 112.81, "volume": 5566324.629, "close_time": 1744329599999, "quote_volume": 632204181.15054, "trades": 2144865, "taker_buy_base": 2509841.937, "taker_buy_quote": 285021943.23139 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 112.8, "high": 122.65, "low": 112.16, "close": 121.41, "volume": 4344066.889, "close_time": 1744415999999, "quote_volume": 514950895.3424, "trades": 1940948, "taker_buy_base": 2294983.082, "taker_buy_quote": 272274870.15537 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 121.41, "high": 134.11, "low": 119.41, "close": 132.24, "volume": 4620265.855, "close_time": 1744502399999, "quote_volume": 588559519.13812, "trades": 2075498, "taker_buy_base": 2378056.669, "taker_buy_quote": 303094136.36697 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 132.24, "high": 133.96, "low": 125.32, "close": 128.38, "volume": 4054370.603, "close_time": 1744588799999, "quote_volume": 525575877.83406, "trades": 2065828, "taker_buy_base": 1965718.561, "taker_buy_quote": 255017562.99221 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 128.38, "high": 136.13, "low": 127.98, "close": 129.42, "volume": 4150251.45, "close_time": 1744675199999, "quote_volume": 546940838.03531, "trades": 2656562, "taker_buy_base": 2126852.717, "taker_buy_quote": 280431501.28534 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 129.41, "high": 134.45, "low": 125.82, "close": 126.11, "volume": 3431482.497, "close_time": 1744761599999, "quote_volume": 446714548.40398, "trades": 2155278, "taker_buy_base": 1635093.512, "taker_buy_quote": 212983643.29441 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 126.1, "high": 133.91, "low": 123.49, "close": 131.33, "volume": 5320768.994, "close_time": 1744847999999, "quote_volume": 680727729.62112, "trades": 2740116, "taker_buy_base": 2743891.301, "taker_buy_quote": 351129379.27448 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 131.33, "high": 136.2, "low": 129.5, "close": 134.83, "volume": 3817459.718, "close_time": 1744934399999, "quote_volume": 508520833.35897, "trades": 2093402, "taker_buy_base": 1954459.574, "taker_buy_quote": 260493943.76065 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 134.84, "high": 136.02, "low": 132.47, "close": 134.04, "volume": 2556341.874, "close_time": 1745020799999, "quote_volume": 343312222.8375, "trades": 1202801, "taker_buy_base": 1130949.025, "taker_buy_quote": 151946280.64742 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 134.05, "high": 140.5, "low": 133.58, "close": 139.87, "volume": 2816038.068, "close_time": 1745107199999, "quote_volume": 389745180.09418, "trades": 1276245, "taker_buy_base": 1441601.153, "taker_buy_quote": 199506140.78975 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 139.86, "high": 141.96, "low": 135.64, "close": 137.86, "volume": 3498098.615, "close_time": 1745193599999, "quote_volume": 482908343.29459, "trades": 1308457, "taker_buy_base": 1762166.337, "taker_buy_quote": 243120261.8804 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 137.86, "high": 143.25, "low": 133.82, "close": 136.56, "volume": 4657400.503, "close_time": 1745279999999, "quote_volume": 645692434.21612, "trades": 2024307, "taker_buy_base": 2312454.176, "taker_buy_quote": 320554352.64224 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 136.57, "high": 150.23, "low": 134.68, "close": 148.79, "volume": 5078409.536, "close_time": 1745366399999, "quote_volume": 727917404.64025, "trades": 2263131, "taker_buy_base": 2673916.672, "taker_buy_quote": 383322339.89431 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 148.78, "high": 154.21, "low": 147.13, "close": 151.1, "volume": 4801378.47, "close_time": 1745452799999, "quote_volume": 724657996.32039, "trades": 2567533, "taker_buy_base": 2399693.451, "taker_buy_quote": 362222824.30657 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 151.1, "high": 152.9, "low": 144.87, "close": 152.55, "volume": 3535860.484, "close_time": 1745539199999, "quote_volume": 527261359.19678, "trades": 1929306, "taker_buy_base": 1692114.459, "taker_buy_quote": 252505821.06355 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 152.55, "high": 157.0, "low": 149.87, "close": 150.82, "volume": 4226767.973, "close_time": 1745625599999, "quote_volume": 647250679.34811, "trades": 2143364, "taker_buy_base": 2139493.642, "taker_buy_quote": 327780381.73613 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 150.82, "high": 153.17, "low": 147.75, "close": 149.21, "volume": 1766805.88, "close_time": 1745711999999, "quote_volume": 264884274.04215, "trades": 1204338, "taker_buy_base": 823842.745, "taker_buy_quote": 123606173.13266 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 149.22, "high": 150.41, "low": 145.51, "close": 147.98, "volume": 1599977.891, "close_time": 1745798399999, "quote_volume": 237125168.081, "trades": 1297845, "taker_buy_base": 750978.487, "taker_buy_quote": 111359149.67788 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 147.97, "high": 153.4, "low": 144.63, "close": 147.84, "volume": 3507950.445, "close_time": 1745884799999, "quote_volume": 522023426.4148, "trades": 1972070, "taker_buy_base": 1720129.055, "taker_buy_quote": 256009669.30459 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 147.84, "high": 150.39, "low": 145.0, "close": 146.31, "volume": 2498992.492, "close_time": 1745971199999, "quote_volume": 369541045.06508, "trades": 1432629, "taker_buy_base": 1200317.117, "taker_buy_quote": 177610663.87691 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 146.3, "high": 148.67, "low": 140.32, "close": 147.54, "volume": 2780816.363, "close_time": 1746057599999, "quote_volume": 403132464.35529, "trades": 1779447, "taker_buy_base": 1370175.1, "taker_buy_quote": 198639258.41181 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 147.54, "high": 153.99, "low": 147.54, "close": 150.85, "volume": 3037281.454, "close_time": 1746143999999, "quote_volume": 458689825.21601, "trades": 1494429, "taker_buy_base": 1628876.039, "taker_buy_quote": 245992212.54696 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 150.85, "high": 151.91, "low": 147.3, "close": 148.05, "volume": 2216263.073, "close_time": 1746230399999, "quote_volume": 332262056.95998, "trades": 1244594, "taker_buy_base": 1107186.549, "taker_buy_quote": 166063791.96156 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 148.04, "high": 149.05, "low": 145.82, "close": 146.71, "volume": 1406583.56, "close_time": 1746316799999, "quote_volume": 207747277.73483, "trades": 808828, "taker_buy_base": 701765.15, "taker_buy_quote": 103646715.36064 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 146.71, "high": 147.81, "low": 143.5, "close": 143.95, "volume": 1613358.553, "close_time": 1746403199999, "quote_volume": 235442072.04033, "trades": 970408, "taker_buy_base": 733190.296, "taker_buy_quote": 107033092.54299 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 143.94, "high": 147.73, "low": 142.5, "close": 146.72, "volume": 2030995.801, "close_time": 1746489599999, "quote_volume": 295411016.24423, "trades": 1298883, "taker_buy_base": 1060542.878, "taker_buy_quote": 154322773.16685 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 146.72, "high": 147.23, "low": 141.41, "close": 146.88, "volume": 2352310.935, "close_time": 1746575999999, "quote_volume": 339458035.32269, "trades": 1435973, "taker_buy_base": 1200205.939, "taker_buy_quote": 173299536.39672 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 146.89, "high": 149.54, "low": 144.68, "close": 147.32, "volume": 2440566.284, "close_time": 1746662399999, "quote_volume": 358909988.86087, "trades": 1388238, "taker_buy_base": 1333374.179, "taker_buy_quote": 196061512.54971 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 147.32, "high": 164.6, "low": 147.08, "close": 164.46, "volume": 6040622.618, "close_time": 1746748799999, "quote_volume": 947386329.98644, "trades": 2680223, "taker_buy_base": 3214350.239, "taker_buy_quote": 504495295.14181 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 164.46, "high": 176.15, "low": 161.07, "close": 172.78, "volume": 6318574.649, "close_time": 1746835199999, "quote_volume": 1066435830.02627, "trades": 3565297, "taker_buy_base": 3284438.525, "taker_buy_quote": 554233773.686 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 172.77, "high": 178.98, "low": 168.72, "close": 177.89, "volume": 3339701.179, "close_time": 1746921599999, "quote_volume": 576546707.44572, "trades": 2296552, "taker_buy_base": 1719179.35, "taker_buy_quote": 297143716.91351 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 177.89, "high": 180.26, "low": 169.35, "close": 173.19, "volume": 3210729.52, "close_time": 1747007999999, "quote_volume": 560754526.1296, "trades": 2541298, "taker_buy_base": 1578169.122, "taker_buy_quote": 275892961.10203 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 173.2, "high": 181.46, "low": 168.31, "close": 174.22, "volume": 6245732.977, "close_time": 1747094399999, "quote_volume": 1096750784.26202, "trades": 3870262, "taker_buy_base": 3195519.92, "taker_buy_quote": 561439720.93346 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 174.22, "high": 184.83, "low": 166.18, "close": 183.75, "volume": 4587043.398, "close_time": 1747180799999, "quote_volume": 805977156.69272, "trades": 3136625, "taker_buy_base": 2392971.082, "taker_buy_quote": 421207689.24207 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 183.75, "high": 184.88, "low": 173.23, "close": 176.64, "volume": 3619155.253, "close_time": 1747267199999, "quote_volume": 650301806.43098, "trades": 2715293, "taker_buy_base": 1741723.781, "taker_buy_quote": 313165285.0228 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 176.63, "high": 178.33, "low": 166.7, "close": 169.16, "volume": 3546037.724, "close_time": 1747353599999, "quote_volume": 607575969.68482, "trades": 2756715, "taker_buy_base": 1722279.871, "taker_buy_quote": 295111576.02623 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 169.16, "high": 174.21, "low": 166.36, "close": 167.4, "volume": 2766386.671, "close_time": 1747439999999, "quote_volume": 473923633.57258, "trades": 2033247, "taker_buy_base": 1376002.437, "taker_buy_quote": 235827132.66055 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 167.4, "high": 169.99, "low": 164.01, "close": 165.94, "volume": 2262121.706, "close_time": 1747526399999, "quote_volume": 377239175.69118, "trades": 1819659, "taker_buy_base": 1080208.305, "taker_buy_quote": 180205263.53402 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 165.94, "high": 176.77, "low": 164.54, "close": 173.3, "volume": 3194610.936, "close_time": 1747612799999, "quote_volume": 544510554.62809, "trades": 2251214, "taker_buy_base": 1562344.275, "taker_buy_quote": 266283248.5207 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 173.3, "high": 173.94, "low": 159.44, "close": 166.86, "volume": 4076352.744, "close_time": 1747699199999, "quote_volume": 670683465.64664, "trades": 2778183, "taker_buy_base": 1997596.61, "taker_buy_quote": 328971109.61293 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 166.87, "high": 173.11, "low": 164.51, "close": 168.59, "volume": 3135420.426, "close_time": 1747785599999, "quote_volume": 526700156.84318, "trades": 2366165, "taker_buy_base": 1631797.992, "taker_buy_quote": 274288321.92277 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 168.59, "high": 175.99, "low": 165.51, "close": 173.53, "volume": 4400610.4, "close_time": 1747871999999, "quote_volume": 749188809.37931, "trades": 3211242, "taker_buy_base": 2237048.506, "taker_buy_quote": 381030599.31978 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 173.54, "high": 180.87, "low": 172.59, "close": 179.68, "volume": 3608222.862, "close_time": 1747958399999, "quote_volume": 640424778.4173, "trades": 2760365, "taker_buy_base": 1861260.289, "taker_buy_quote": 330468184.45399 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 179.68, "high": 187.71, "low": 173.23, "close": 174.01, "volume": 6112910.776, "close_time": 1748044799999, "quote_volume": 1104030043.56186, "trades": 4081755, "taker_buy_base": 3014089.21, "taker_buy_quote": 544749935.56129 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 174.0, "high": 178.33, "low": 172.5, "close": 175.87, "volume": 2317965.021, "close_time": 1748131199999, "quote_volume": 407150995.30293, "trades": 1707936, "taker_buy_base": 1147565.436, "taker_buy_quote": 201591893.39847 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 175.87, "high": 176.88, "low": 169.14, "close": 175.74, "volume": 2530363.859, "close_time": 1748217599999, "quote_volume": 435707799.2341, "trades": 1870817, "taker_buy_base": 1157707.099, "taker_buy_quote": 199510786.07906 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 175.75, "high": 179.02, "low": 173.48, "close": 174.91, "volume": 2214724.796, "close_time": 1748303999999, "quote_volume": 391142612.45651, "trades": 1720528, "taker_buy_base": 1102540.284, "taker_buy_quote": 194728215.37008 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 174.92, "high": 179.41, "low": 171.24, "close": 176.71, "volume": 2568509.368, "close_time": 1748390399999, "quote_volume": 452738959.54561, "trades": 2144420, "taker_buy_base": 1268542.603, "taker_buy_quote": 223598718.53469 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 176.72, "high": 177.45, "low": 168.92, "close": 172.21, "volume": 2534660.877, "close_time": 1748476799999, "quote_volume": 437379320.47623, "trades": 1739709, "taker_buy_base": 1228729.526, "taker_buy_quote": 212093288.34393 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 172.22, "high": 175.34, "low": 165.96, "close": 166.71, "volume": 2641789.968, "close_time": 1748563199999, "quote_volume": 450903344.10682, "trades": 1933597, "taker_buy_base": 1211340.594, "taker_buy_quote": 206906377.38662 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 166.71, "high": 167.51, "low": 155.22, "close": 156.2, "volume": 3770279.512, "close_time": 1748649599999, "quote_volume": 609076479.51084, "trades": 2744989, "taker_buy_base": 1731428.499, "taker_buy_quote": 279826301.56868 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 156.2, "high": 158.01, "low": 152.14, "close": 156.45, "volume": 2352257.752, "close_time": 1748735999999, "quote_volume": 364885611.94149, "trades": 1971476, "taker_buy_base": 1168138.33, "taker_buy_quote": 181263656.24007 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 156.45, "high": 157.92, "low": 150.59, "close": 157.68, "volume": 2042131.041, "close_time": 1748822399999, "quote_volume": 315215977.43484, "trades": 1648590, "taker_buy_base": 984162.634, "taker_buy_quote": 151955263.96929 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 157.68, "high": 158.93, "low": 151.67, "close": 156.83, "volume": 2502052.191, "close_time": 1748908799999, "quote_volume": 386842477.22604, "trades": 1950497, "taker_buy_base": 1206939.389, "taker_buy_quote": 186617342.86497 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 156.83, "high": 163.64, "low": 154.14, "close": 155.19, "volume": 2849585.145, "close_time": 1748995199999, "quote_volume": 455003937.65742, "trades": 2057700, "taker_buy_base": 1394890.747, "taker_buy_quote": 222851201.96173 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 155.19, "high": 157.97, "low": 152.94, "close": 153.26, "volume": 1990646.424, "close_time": 1749081599999, "quote_volume": 310274443.07951, "trades": 1613483, "taker_buy_base": 967100.121, "taker_buy_quote": 150730758.31409 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 153.27, "high": 154.61, "low": 141.53, "close": 144.29, "volume": 4258041.075, "close_time": 1749167999999, "quote_volume": 634979837.8416, "trades": 2600389, "taker_buy_base": 1973621.218, "taker_buy_quote": 294532535.33784 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 144.28, "high": 152.39, "low": 144.11, "close": 147.83, "volume": 2167791.114, "close_time": 1749254399999, "quote_volume": 322608804.0136, "trades": 1517934, "taker_buy_base": 1095613.518, "taker_buy_quote": 162978644.4825 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 147.82, "high": 152.84, "low": 146.84, "close": 150.06, "volume": 1408204.615, "close_time": 1749340799999, "quote_volume": 212333839.77254, "trades": 1041436, "taker_buy_base": 706661.864, "taker_buy_quote": 106472323.58961 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 150.07, "high": 155.3, "low": 147.88, "close": 152.45, "volume": 1564000.366, "close_time": 1749427199999, "quote_volume": 236874131.83445, "trades": 1073644, "taker_buy_base": 807104.977, "taker_buy_quote": 122245917.90541 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 152.45, "high": 161.73, "low": 149.58, "close": 161.16, "volume": 3079728.265, "close_time": 1749513599999, "quote_volume": 478105971.723, "trades": 1853346, "taker_buy_base": 1563931.278, "taker_buy_quote": 242780523.77695 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 161.16, "high": 165.67, "low": 156.32, "close": 165.12, "volume": 3589559.163, "close_time": 1749599999999, "quote_volume": 578045039.31202, "trades": 2626493, "taker_buy_base": 1837931.503, "taker_buy_quote": 296018318.23227 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 165.12, "high": 168.36, "low": 159.21, "close": 160.97, "volume": 4019424.999, "close_time": 1749686399999, "quote_volume": 663220131.68288, "trades": 2696532, "taker_buy_base": 2037677.818, "taker_buy_quote": 336514802.20813 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 160.98, "high": 161.28, "low": 152.02, "close": 152.32, "volume": 2883476.685, "close_time": 1749772799999, "quote_volume": 454850637.40677, "trades": 2232785, "taker_buy_base": 1329546.823, "taker_buy_quote": 209785680.38143 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 152.32, "high": 152.59, "low": 140.21, "close": 148.6, "volume": 5339782.783, "close_time": 1749859199999, "quote_volume": 775171113.32776, "trades": 3503943, "taker_buy_base": 2611663.066, "taker_buy_quote": 379038386.66245 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 148.6, "high": 148.7, "low": 141.97, "close": 144.64, "volume": 1679994.751, "close_time": 1749945599999, "quote_volume": 244007516.51517, "trades": 1221540, "taker_buy_base": 748132.518, "taker_buy_quote": 108760421.02689 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 144.65, "high": 153.54, "low": 144.22, "close": 152.97, "volume": 2831999.616, "close_time": 1750031999999, "quote_volume": 422563512.67885, "trades": 1768520, "taker_buy_base": 1510013.639, "taker_buy_quote": 225342682.05674 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 152.97, "high": 158.8, "low": 150.3, "close": 150.72, "volume": 3573196.785, "close_time": 1750118399999, "quote_volume": 556278400.06253, "trades": 2206641, "taker_buy_base": 1710413.995, "taker_buy_quote": 266422866.2017 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 150.73, "high": 154.33, "low": 145.61, "close": 147.57, "volume": 3395648.859, "close_time": 1750204799999, "quote_volume": 508658147.22473, "trades": 2452350, "taker_buy_base": 1652493.635, "taker_buy_quote": 247655367.38632 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 147.58, "high": 149.28, "low": 143.65, "close": 146.34, "volume": 2800908.98, "close_time": 1750291199999, "quote_volume": 409856193.71815, "trades": 1975830, "taker_buy_base": 1250275.581, "taker_buy_quote": 182997426.55714 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 146.35, "high": 147.9, "low": 142.92, "close": 147.04, "volume": 2285335.729, "close_time": 1750377599999, "quote_volume": 332397675.29724, "trades": 1402937, "taker_buy_base": 1051371.239, "taker_buy_quote": 152922667.45557 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 147.04, "high": 148.81, "low": 135.69, "close": 140.11, "volume": 3393327.209, "close_time": 1750463999999, "quote_volume": 483166807.07631, "trades": 2056826, "taker_buy_base": 1619395.926, "taker_buy_quote": 230441200.21169 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 140.11, "high": 142.6, "low": 130.9, "close": 135.43, "volume": 2826424.143, "close_time": 1750550399999, "quote_volume": 390271799.64798, "trades": 1758763, "taker_buy_base": 1247419.119, "taker_buy_quote": 172137035.94392 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 135.43, "high": 137.62, "low": 126.0, "close": 131.71, "volume": 4252120.023, "close_time": 1750636799999, "quote_volume": 557857427.53674, "trades": 3207787, "taker_buy_base": 2157850.271, "taker_buy_quote": 283296217.84277 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 131.71, "high": 146.92, "low": 130.68, "close": 144.51, "volume": 4573147.667, "close_time": 1750723199999, "quote_volume": 627079580.57708, "trades": 2897589, "taker_buy_base": 2308159.703, "taker_buy_quote": 317338878.01282 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 144.51, "high": 146.77, "low": 142.31, "close": 145.92, "volume": 2741809.086, "close_time": 1750809599999, "quote_volume": 395980461.45042, "trades": 1915616, "taker_buy_base": 1338053.836, "taker_buy_quote": 193340752.76195 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 145.93, "high": 147.95, "low": 142.25, "close": 143.57, "volume": 2233601.909, "close_time": 1750895999999, "quote_volume": 324533547.19572, "trades": 1624941, "taker_buy_base": 1064706.761, "taker_buy_quote": 154804944.74853 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 143.57, "high": 148.0, "low": 138.62, "close": 139.06, "volume": 2522507.942, "close_time": 1750982399999, "quote_volume": 360989062.59112, "trades": 1619748, "taker_buy_base": 1254831.861, "taker_buy_quote": 179605387.86002 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 139.05, "high": 144.85, "low": 137.14, "close": 142.09, "volume": 2471847.15, "close_time": 1751068799999, "quote_volume": 349943506.06527, "trades": 1441035, "taker_buy_base": 1235243.064, "taker_buy_quote": 174943261.255 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 142.09, "high": 152.7, "low": 141.13, "close": 150.72, "volume": 2657836.682, "close_time": 1751155199999, "quote_volume": 391373737.69054, "trades": 1266232, "taker_buy_base": 1441145.38, "taker_buy_quote": 212038705.36026 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 150.73, "high": 154.77, "low": 149.36, "close": 153.32, "volume": 2150026.172, "close_time": 1751241599999, "quote_volume": 325934665.45081, "trades": 1150742, "taker_buy_base": 1069715.88, "taker_buy_quote": 162202464.06071 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 153.32, "high": 159.99, "low": 149.45, "close": 154.81, "volume": 3871390.335, "close_time": 1751327999999, "quote_volume": 598342659.37994, "trades": 1920915, "taker_buy_base": 1903822.621, "taker_buy_quote": 294382790.49448 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 154.82, "high": 155.64, "low": 144.85, "close": 146.88, "volume": 2770862.174, "close_time": 1751414399999, "quote_volume": 413588502.7609, "trades": 1530183, "taker_buy_base": 1228896.958, "taker_buy_quote": 183625687.46173 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 146.87, "high": 154.47, "low": 145.85, "close": 152.27, "volume": 2652574.279, "close_time": 1751500799999, "quote_volume": 399566857.59119, "trades": 1648001, "taker_buy_base": 1403036.358, "taker_buy_quote": 211430085.76398 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 152.28, "high": 156.35, "low": 149.86, "close": 152.36, "volume": 2686218.205, "close_time": 1751587199999, "quote_volume": 411857243.43209, "trades": 1619201, "taker_buy_base": 1342711.364, "taker_buy_quote": 205937296.00421 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 152.35, "high": 153.88, "low": 145.22, "close": 147.7, "volume": 2308086.736, "close_time": 1751673599999, "quote_volume": 344301514.30937, "trades": 1451892, "taker_buy_base": 1110928.112, "taker_buy_quote": 165425608.11991 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 147.69, "high": 148.7, "low": 145.9, "close": 147.55, "volume": 1173963.86, "close_time": 1751759999999, "quote_volume": 173152977.64954, "trades": 710458, "taker_buy_base": 569246.625, "taker_buy_quote": 83942562.69706 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 147.55, "high": 153.89, "low": 146.78, "close": 151.86, "volume": 2486859.718, "close_time": 1751846399999, "quote_volume": 374754049.20113, "trades": 1138325, "taker_buy_base": 1322569.682, "taker_buy_quote": 199303566.15193 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 151.86, "high": 153.6, "low": 147.7, "close": 148.88, "volume": 2174727.723, "close_time": 1751932799999, "quote_volume": 327954661.1623, "trades": 1423398, "taker_buy_base": 1081618.682, "taker_buy_quote": 163190659.37183 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 148.89, "high": 152.88, "low": 147.85, "close": 151.67, "volume": 2712869.323, "close_time": 1752019199999, "quote_volume": 408864092.13441, "trades": 1306748, "taker_buy_base": 1323396.462, "taker_buy_quote": 199366071.39599 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 151.68, "high": 157.93, "low": 150.53, "close": 157.05, "volume": 2907219.748, "close_time": 1752105599999, "quote_volume": 448417630.2251, "trades": 1611497, "taker_buy_base": 1458063.011, "taker_buy_quote": 224945155.69184 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 157.06, "high": 165.43, "low": 155.64, "close": 164.34, "volume": 3428382.349, "close_time": 1752191999999, "quote_volume": 547305235.76648, "trades": 1998915, "taker_buy_base": 1771939.544, "taker_buy_quote": 282956763.8875 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 164.33, "high": 168.2, "low": 159.54, "close": 162.93, "volume": 4354179.713, "close_time": 1752278399999, "quote_volume": 715116916.43081, "trades": 2747985, "taker_buy_base": 2146111.803, "taker_buy_quote": 352782999.59792 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 162.92, "high": 163.9, "low": 157.74, "close": 160.69, "volume": 2043211.942, "close_time": 1752364799999, "quote_volume": 328647415.71788, "trades": 1383540, "taker_buy_base": 957496.965, "taker_buy_quote": 153971133.76989 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 160.7, "high": 164.19, "low": 159.63, "close": 161.15, "volume": 1929745.851, "close_time": 1752451199999, "quote_volume": 312565043.60087, "trades": 1252909, "taker_buy_base": 975214.609, "taker_buy_quote": 157950392.90346 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 161.15, "high": 168.65, "low": 160.61, "close": 162.21, "volume": 3973706.533, "close_time": 1752537599999, "quote_volume": 658265226.60694, "trades": 2368393, "taker_buy_base": 1963545.222, "taker_buy_quote": 325198129.59191 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 162.21, "high": 164.26, "low": 157.23, "close": 163.98, "volume": 3665295.753, "close_time": 1752623999999, "quote_volume": 589073859.89953, "trades": 2245073, "taker_buy_base": 1674597.467, "taker_buy_quote": 269315133.90879 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 163.98, "high": 176.0, "low": 161.51, "close": 173.63, "volume": 5020288.123, "close_time": 1752710399999, "quote_volume": 849924900.12035, "trades": 2574205, "taker_buy_base": 2464594.231, "taker_buy_quote": 417141037.63838 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 173.62, "high": 178.19, "low": 168.71, "close": 175.87, "volume": 4491555.727, "close_time": 1752796799999, "quote_volume": 781437221.96743, "trades": 3024259, "taker_buy_base": 2365477.212, "taker_buy_quote": 411824636.75551 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 175.88, "high": 184.67, "low": 173.24, "close": 177.28, "volume": 5191853.168, "close_time": 1752883199999, "quote_volume": 931893082.3748, "trades": 2947978, "taker_buy_base": 2624942.86, "taker_buy_quote": 471216628.61877 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 177.28, "high": 178.61, "low": 174.0, "close": 176.96, "volume": 2059315.008, "close_time": 1752969599999, "quote_volume": 363940083.0705, "trades": 1475514, "taker_buy_base": 1036823.317, "taker_buy_quote": 183244254.04001 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 176.97, "high": 183.66, "low": 176.33, "close": 181.43, "volume": 3694854.915, "close_time": 1753055999999, "quote_volume": 666377253.9008, "trades": 2315101, "taker_buy_base": 1889162.622, "taker_buy_quote": 340910548.15039 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 181.44, "high": 199.28, "low": 178.25, "close": 195.72, "volume": 6495907.179, "close_time": 1753142399999, "quote_volume": 1245489002.45574, "trades": 3865007, "taker_buy_base": 3434139.851, "taker_buy_quote": 658618257.08004 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 195.72, "high": 206.3, "low": 193.75, "close": 205.7, "volume": 8635627.173, "close_time": 1753228799999, "quote_volume": 1728386077.16153, "trades": 5218083, "taker_buy_base": 4435809.133, "taker_buy_quote": 888655924.90008 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 205.7, "high": 205.75, "low": 183.97, "close": 189.4, "volume": 5548137.499, "close_time": 1753315199999, "quote_volume": 1070982208.4614, "trades": 3511850, "taker_buy_base": 2437731.741, "taker_buy_quote": 469975358.34688 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 189.4, "high": 191.87, "low": 179.21, "close": 182.87, "volume": 5217064.871, "close_time": 1753401599999, "quote_volume": 971502034.18813, "trades": 3520500, "taker_buy_base": 2440710.093, "taker_buy_quote": 455057434.1438 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 182.88, "high": 186.85, "low": 175.63, "close": 186.76, "volume": 4481310.44, "close_time": 1753487999999, "quote_volume": 806409380.29809, "trades": 3217256, "taker_buy_base": 2252207.36, "taker_buy_quote": 405374358.50148 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 186.75, "high": 189.78, "low": 184.29, "close": 184.88, "volume": 1773453.875, "close_time": 1753574399999, "quote_volume": 331235849.63192, "trades": 1197596, "taker_buy_base": 829262.086, "taker_buy_quote": 155003880.59953 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 184.89, "high": 190.7, "low": 184.53, "close": 188.64, "volume": 2233060.133, "close_time": 1753660799999, "quote_volume": 418620553.40531, "trades": 1619218, "taker_buy_base": 1136211.858, "taker_buy_quote": 213026725.62752 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 188.64, "high": 195.26, "low": 182.16, "close": 183.11, "volume": 4067872.127, "close_time": 1753747199999, "quote_volume": 768873079.63638, "trades": 2788739, "taker_buy_base": 1867599.889, "taker_buy_quote": 353277802.97717 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 183.1, "high": 186.68, "low": 178.3, "close": 181.48, "volume": 2541912.036, "close_time": 1753833599999, "quote_volume": 463596650.71106, "trades": 2159517, "taker_buy_base": 1147045.365, "taker_buy_quote": 209462830.29678 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 181.47, "high": 182.56, "low": 170.29, "close": 177.77, "volume": 3297250.187, "close_time": 1753919999999, "quote_volume": 585983082.58663, "trades": 2502481, "taker_buy_base": 1509983.039, "taker_buy_quote": 268212142.68597 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 177.77, "high": 182.7, "low": 171.44, "close": 172.22, "volume": 2624841.783, "close_time": 1754006399999, "quote_volume": 466405400.70146, "trades": 1927344, "taker_buy_base": 1277197.651, "taker_buy_quote": 226987071.77867 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 172.22, "high": 172.26, "low": 159.2, "close": 162.71, "volume": 4317529.315, "close_time": 1754092799999, "quote_volume": 722230246.87119, "trades": 3348302, "taker_buy_base": 2013722.779, "taker_buy_quote": 336713822.85778 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 162.71, "high": 165.3, "low": 155.83, "close": 158.48, "volume": 2208175.075, "close_time": 1754179199999, "quote_volume": 355113008.8377, "trades": 1637688, "taker_buy_base": 1053805.603, "taker_buy_quote": 169574592.06586 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 158.49, "high": 163.14, "low": 156.28, "close": 161.97, "volume": 2297909.311, "close_time": 1754265599999, "quote_volume": 370496365.83064, "trades": 1081075, "taker_buy_base": 1177583.149, "taker_buy_quote": 189873087.61517 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 161.98, "high": 169.8, "low": 161.26, "close": 169.55, "volume": 2688954.158, "close_time": 1754351999999, "quote_volume": 444266444.38758, "trades": 1905885, "taker_buy_base": 1399725.476, "taker_buy_quote": 231488989.43981 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 169.55, "high": 171.73, "low": 161.3, "close": 164.09, "volume": 2554958.009, "close_time": 1754438399999, "quote_volume": 425083041.90688, "trades": 2110779, "taker_buy_base": 1214761.197, "taker_buy_quote": 202364474.1079 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 164.09, "high": 169.93, "low": 161.13, "close": 168.09, "volume": 1797491.429, "close_time": 1754524799999, "quote_volume": 297879603.0579, "trades": 1632609, "taker_buy_base": 892897.841, "taker_buy_quote": 148105063.71322 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 168.1, "high": 175.51, "low": 166.7, "close": 175.36, "volume": 3014662.995, "close_time": 1754611199999, "quote_volume": 515712927.73765, "trades": 1828953, "taker_buy_base": 1594771.854, "taker_buy_quote": 272891137.19891 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 175.37, "high": 179.66, "low": 173.43, "close": 176.78, "volume": 3678790.655, "close_time": 1754697599999, "quote_volume": 648764863.62977, "trades": 2321015, "taker_buy_base": 1897301.456, "taker_buy_quote": 334758140.04995 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 176.79, "high": 183.45, "low": 176.64, "close": 179.95, "volume": 3325504.387, "close_time": 1754783999999, "quote_volume": 600713701.9436, "trades": 1827513, "taker_buy_base": 1624627.414, "taker_buy_quote": 293552602.34256 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 179.96, "high": 186.18, "low": 177.51, "close": 182.66, "volume": 4197287.287, "close_time": 1754870399999, "quote_volume": 764487779.16299, "trades": 2213416, "taker_buy_base": 2055263.249, "taker_buy_quote": 374667636.54018 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 182.67, "high": 186.8, "low": 173.43, "close": 174.84, "volume": 3960743.531, "close_time": 1754956799999, "quote_volume": 716297040.55758, "trades": 2540822, "taker_buy_base": 1858871.315, "taker_buy_quote": 336337165.88191 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 174.83, "high": 193.76, "low": 173.6, "close": 191.78, "volume": 5074348.157, "close_time": 1755043199999, "quote_volume": 928619384.54652, "trades": 2634085, "taker_buy_base": 2662524.995, "taker_buy_quote": 487019840.91676 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 191.77, "high": 204.96, "low": 191.48, "close": 201.51, "volume": 7148726.279, "close_time": 1755129599999, "quote_volume": 1420646837.29987, "trades": 3943926, "taker_buy_base": 3533760.444, "taker_buy_quote": 702449884.61743 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 201.51, "high": 209.86, "low": 186.68, "close": 192.47, "volume": 8965607.314, "close_time": 1755215999999, "quote_volume": 1785079918.85764, "trades": 5852370, "taker_buy_base": 4255318.34, "taker_buy_quote": 849176684.32491 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 192.46, "high": 198.07, "low": 183.3, "close": 185.72, "volume": 4360287.396, "close_time": 1755302399999, "quote_volume": 829105705.03941, "trades": 3117056, "taker_buy_base": 2216480.357, "taker_buy_quote": 421787464.19294 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 185.71, "high": 190.06, "low": 185.2, "close": 189.6, "volume": 2099818.448, "close_time": 1755388799999, "quote_volume": 394159921.57508, "trades": 1394994, "taker_buy_base": 1083917.094, "taker_buy_quote": 203589958.18122 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 189.61, "high": 195.89, "low": 187.35, "close": 190.99, "volume": 2261555.556, "close_time": 1755475199999, "quote_volume": 434881253.74428, "trades": 1584860, "taker_buy_base": 1168979.573, "taker_buy_quote": 224830385.39495 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 191.0, "high": 191.33, "low": 180.0, "close": 182.94, "volume": 3374074.697, "close_time": 1755561599999, "quote_volume": 618792820.898, "trades": 2339848, "taker_buy_base": 1582236.484, "taker_buy_quote": 290003974.26017 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 182.94, "high": 185.87, "low": 175.69, "close": 176.22, "volume": 3260089.959, "close_time": 1755647999999, "quote_volume": 585480412.157, "trades": 2553489, "taker_buy_base": 1617839.541, "taker_buy_quote": 290745460.22482 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 176.22, "high": 187.97, "low": 176.04, "close": 187.94, "volume": 3464957.674, "close_time": 1755734399999, "quote_volume": 631568652.47851, "trades": 2509424, "taker_buy_base": 1726098.66, "taker_buy_quote": 314790784.97878 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 187.95, "high": 190.1, "low": 179.43, "close": 180.29, "volume": 2914511.603, "close_time": 1755820799999, "quote_volume": 539342225.23738, "trades": 2294252, "taker_buy_base": 1489629.607, "taker_buy_quote": 275709435.87059 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 180.3, "high": 202.4, "low": 177.27, "close": 200.69, "volume": 6594118.389, "close_time": 1755907199999, "quote_volume": 1256886660.78769, "trades": 4028924, "taker_buy_base": 3444837.705, "taker_buy_quote": 656638513.18801 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 200.69, "high": 208.62, "low": 195.26, "close": 204.14, "volume": 4788640.759, "close_time": 1755993599999, "quote_volume": 973536839.81952, "trades": 2877535, "taker_buy_base": 2425377.181, "taker_buy_quote": 493498522.82742 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 204.15, "high": 211.99, "low": 201.09, "close": 205.98, "volume": 7165649.238, "close_time": 1756079999999, "quote_volume": 1481731932.84565, "trades": 4288191, "taker_buy_base": 3663666.874, "taker_buy_quote": 758083986.81832 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 205.99, "high": 213.6, "low": 185.33, "close": 187.2, "volume": 7953100.753, "close_time": 1756166399999, "quote_volume": 1582418695.44157, "trades": 5377684, "taker_buy_base": 3746268.35, "taker_buy_quote": 746390673.41468 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 187.19, "high": 198.1, "low": 185.58, "close": 195.86, "volume": 4734419.522, "close_time": 1756252799999, "quote_volume": 902012356.43676, "trades": 3831434, "taker_buy_base": 2382192.607, "taker_buy_quote": 454568019.98624 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 195.85, "high": 212.08, "low": 193.78, "close": 202.95, "volume": 7835140.154, "close_time": 1756339199999, "quote_volume": 1604543620.28289, "trades": 5143734, "taker_buy_base": 4132655.409, "taker_buy_quote": 846890431.55629 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 202.95, "high": 216.89, "low": 201.72, "close": 214.43, "volume": 7247306.546, "close_time": 1756425599999, "quote_volume": 1535414273.75746, "trades": 3790488, "taker_buy_base": 3839942.538, "taker_buy_quote": 813990149.84361 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 214.43, "high": 218.0, "low": 199.85, "close": 205.08, "volume": 8607486.597, "close_time": 1756511999999, "quote_volume": 1804668250.00784, "trades": 4655834, "taker_buy_base": 4284921.175, "taker_buy_quote": 899333433.76943 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 205.09, "high": 207.06, "low": 197.52, "close": 202.7, "volume": 3894576.115, "close_time": 1756598399999, "quote_volume": 788507477.6062, "trades": 1971665, "taker_buy_base": 1755636.344, "taker_buy_quote": 355895867.59353 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 202.7, "high": 206.66, "low": 200.28, "close": 200.62, "volume": 3303223.948, "close_time": 1756684799999, "quote_volume": 673804991.87307, "trades": 1543137, "taker_buy_base": 1690466.491, "taker_buy_quote": 344969787.46698 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 200.62, "high": 204.58, "low": 194.19, "close": 197.32, "volume": 4464767.773, "close_time": 1756771199999, "quote_volume": 888774733.51505, "trades": 2833944, "taker_buy_base": 1892052.016, "taker_buy_quote": 376727139.48723 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 197.32, "high": 209.68, "low": 196.77, "close": 209.65, "volume": 4894637.549, "close_time": 1756857599999, "quote_volume": 995253298.23912, "trades": 2854002, "taker_buy_base": 2697474.886, "taker_buy_quote": 548854090.85319 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 209.64, "high": 213.02, "low": 207.42, "close": 210.77, "volume": 4063191.683, "close_time": 1756943999999, "quote_volume": 853869392.7096, "trades": 2104093, "taker_buy_base": 2185707.136, "taker_buy_quote": 459360011.33567 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 210.77, "high": 211.94, "low": 201.84, "close": 202.32, "volume": 2726779.277, "close_time": 1757030399999, "quote_volume": 562140700.46499, "trades": 1685149, "taker_buy_base": 1294289.778, "taker_buy_quote": 266871225.05078 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 202.32, "high": 210.0, "low": 200.95, "close": 203.36, "volume": 4121395.255, "close_time": 1757116799999, "quote_volume": 845694209.95453, "trades": 2398880, "taker_buy_base": 2046389.379, "taker_buy_quote": 419899384.367 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 203.37, "high": 204.68, "low": 199.32, "close": 200.16, "volume": 1481500.997, "close_time": 1757203199999, "quote_volume": 299268104.11997, "trades": 793661, "taker_buy_base": 681164.747, "taker_buy_quote": 137685804.84936 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 200.17, "high": 207.95, "low": 200.12, "close": 206.35, "volume": 2217510.763, "close_time": 1757289599999, "quote_volume": 452766240.274, "trades": 891331, "taker_buy_base": 1156913.809, "taker_buy_quote": 236128365.35046 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 206.35, "high": 217.11, "low": 205.59, "close": 214.11, "volume": 5729678.935, "close_time": 1757375999999, "quote_volume": 1218755448.80921, "trades": 2394975, "taker_buy_base": 3251132.884, "taker_buy_quote": 691179831.01793 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 214.11, "high": 219.79, "low": 210.79, "close": 217.21, "volume": 4979304.713, "close_time": 1757462399999, "quote_volume": 1074352909.955, "trades": 2271930, "taker_buy_base": 2520698.793, "taker_buy_quote": 544137797.82671 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 217.22, "high": 226.0, "low": 215.09, "close": 224.07, "volume": 4824185.212, "close_time": 1757548799999, "quote_volume": 1068145608.20625, "trades": 2291606, "taker_buy_base": 2546474.243, "taker_buy_quote": 563809228.96357 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 224.06, "high": 228.95, "low": 221.72, "close": 228.73, "volume": 4352357.001, "close_time": 1757635199999, "quote_volume": 982824602.60322, "trades": 2350356, "taker_buy_base": 2369153.596, "taker_buy_quote": 535293920.19147 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 228.73, "high": 244.04, "low": 228.11, "close": 242.18, "volume": 5891653.931, "close_time": 1757721599999, "quote_volume": 1401494582.28432, "trades": 2743953, "taker_buy_base": 3085696.767, "taker_buy_quote": 733916376.80174 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 242.18, "high": 244.14, "low": 235.73, "close": 242.38, "volume": 3305661.265, "close_time": 1757807999999, "quote_volume": 797410753.30843, "trades": 1663122, "taker_buy_base": 1725527.881, "taker_buy_quote": 416591546.71365 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 242.38, "high": 249.6, "low": 239.23, "close": 239.76, "volume": 4165171.128, "close_time": 1757894399999, "quote_volume": 1020860755.13829, "trades": 2465676, "taker_buy_base": 2094369.415, "taker_buy_quote": 513630277.84137 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 239.75, "high": 244.0, "low": 230.15, "close": 234.31, "volume": 4733589.619, "close_time": 1757980799999, "quote_volume": 1116796443.80521, "trades": 2667457, "taker_buy_base": 2368650.803, "taker_buy_quote": 558865770.035 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 234.32, "high": 240.95, "low": 231.26, "close": 236.96, "volume": 3181627.06, "close_time": 1758067199999, "quote_volume": 751087110.05172, "trades": 1950517, "taker_buy_base": 1706720.671, "taker_buy_quote": 403030347.3998 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 236.96, "high": 246.62, "low": 232.23, "close": 244.84, "volume": 4771529.493, "close_time": 1758153599999, "quote_volume": 1131152511.04479, "trades": 2695846, "taker_buy_base": 2483016.253, "taker_buy_quote": 589107432.37187 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 244.84, "high": 253.51, "low": 242.58, "close": 247.5, "volume": 3916890.908, "close_time": 1758239999999, "quote_volume": 969547754.18097, "trades": 2112417, "taker_buy_base": 2160114.638, "taker_buy_quote": 534966168.06047 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 247.5, "high": 248.57, "low": 235.12, "close": 238.53, "volume": 3384985.698, "close_time": 1758326399999, "quote_volume": 816472208.89022, "trades": 1817232, "taker_buy_base": 1600936.349, "taker_buy_quote": 386322880.95369 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 238.53, "high": 241.22, "low": 236.91, "close": 239.48, "volume": 1550489.215, "close_time": 1758412799999, "quote_volume": 370629858.97415, "trades": 954135, "taker_buy_base": 799562.064, "taker_buy_quote": 191188408.81704 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 239.48, "high": 241.82, "low": 235.32, "close": 236.16, "volume": 1392437.976, "close_time": 1758499199999, "quote_volume": 332349583.59001, "trades": 1012982, "taker_buy_base": 648385.27, "taker_buy_quote": 154795187.04847 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 236.16, "high": 236.96, "low": 214.5, "close": 220.38, "volume": 5836593.703, "close_time": 1758585599999, "quote_volume": 1306702324.90479, "trades": 2962747, "taker_buy_base": 2900078.07, "taker_buy_quote": 649181089.12863 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 220.39, "high": 221.71, "low": 212.34, "close": 213.3, "volume": 3448908.468, "close_time": 1758671999999, "quote_volume": 749395007.69619, "trades": 2084709, "taker_buy_base": 1671872.261, "taker_buy_quote": 363770999.28327 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 213.29, "high": 216.45, "low": 204.81, "close": 211.6, "volume": 4427457.526, "close_time": 1758758399999, "quote_volume": 934723852.95988, "trades": 2319661, "taker_buy_base": 2344079.993, "taker_buy_quote": 494768221.32258 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 211.61, "high": 212.44, "low": 191.32, "close": 192.74, "volume": 6761257.291, "close_time": 1758844799999, "quote_volume": 1356874816.64603, "trades": 3572335, "taker_buy_base": 3075520.35, "taker_buy_quote": 618287017.91409 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 192.73, "high": 205.52, "low": 190.8, "close": 205.17, "volume": 5623202.874, "close_time": 1758931199999, "quote_volume": 1107437559.64762, "trades": 2949417, "taker_buy_base": 3032346.863, "taker_buy_quote": 597863232.69546 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 205.16, "high": 205.43, "low": 199.88, "close": 203.46, "volume": 2104933.415, "close_time": 1759017599999, "quote_volume": 426788361.48016, "trades": 1142963, "taker_buy_base": 1053845.652, "taker_buy_quote": 213666396.18808 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 203.47, "high": 211.0, "low": 198.0, "close": 210.83, "volume": 2194260.074, "close_time": 1759103999999, "quote_volume": 447175240.70321, "trades": 1301607, "taker_buy_base": 1169507.196, "taker_buy_quote": 238733076.79628 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 210.83, "high": 214.74, "low": 204.58, "close": 212.75, "volume": 3213098.851, "close_time": 1759190399999, "quote_volume": 674793150.7918, "trades": 1908731, "taker_buy_base": 1700434.727, "taker_buy_quote": 357305588.43003 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 212.74, "high": 213.67, "low": 204.29, "close": 208.68, "volume": 3264781.485, "close_time": 1759276799999, "quote_volume": 679647220.11924, "trades": 1922286, "taker_buy_base": 1629038.204, "taker_buy_quote": 338974705.59483 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 208.68, "high": 222.77, "low": 206.31, "close": 222.04, "volume": 4050260.921, "close_time": 1759363199999, "quote_volume": 873666054.98369, "trades": 2119007, "taker_buy_base": 2112500.76, "taker_buy_quote": 455862509.31609 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 222.04, "high": 234.99, "low": 219.52, "close": 234.74, "volume": 4590696.388, "close_time": 1759449599999, "quote_volume": 1041743948.15148, "trades": 2550516, "taker_buy_base": 2430897.772, "taker_buy_quote": 552207693.25385 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 234.74, "high": 237.0, "low": 227.13, "close": 232.84, "volume": 4216611.614, "close_time": 1759535999999, "quote_volume": 977118748.09201, "trades": 2632758, "taker_buy_base": 1989446.56, "taker_buy_quote": 461370463.20301 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 232.84, "high": 234.05, "low": 224.07, "close": 227.86, "volume": 1841410.605, "close_time": 1759622399999, "quote_volume": 420089668.09435, "trades": 1292594, "taker_buy_base": 848007.567, "taker_buy_quote": 193529628.25844 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 227.86, "high": 237.22, "low": 226.45, "close": 228.56, "volume": 3099633.526, "close_time": 1759708799999, "quote_volume": 718004023.22144, "trades": 2035300, "taker_buy_base": 1591307.851, "taker_buy_quote": 368654749.8226 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 228.56, "high": 237.79, "low": 227.55, "close": 232.35, "volume": 2981928.375, "close_time": 1759795199999, "quote_volume": 696237930.30736, "trades": 2186112, "taker_buy_base": 1415486.181, "taker_buy_quote": 330542794.7619 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 232.35, "high": 235.21, "low": 219.7, "close": 219.97, "volume": 4401045.757, "close_time": 1759881599999, "quote_volume": 999073406.40618, "trades": 2553696, "taker_buy_base": 1883971.589, "taker_buy_quote": 427720717.77175 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 219.98, "high": 229.72, "low": 217.3, "close": 229.02, "volume": 3103760.645, "close_time": 1759967999999, "quote_volume": 692169444.64124, "trades": 2154720, "taker_buy_base": 1521159.511, "taker_buy_quote": 339467389.20357 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 229.03, "high": 229.69, "low": 216.53, "close": 220.93, "volume": 3272953.431, "close_time": 1760054399999, "quote_volume": 728443051.98444, "trades": 2359051, "taker_buy_base": 1555362.983, "taker_buy_quote": 346194074.20143 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 220.93, "high": 224.46, "low": 168.79, "close": 188.43, "volume": 9622835.429, "close_time": 1760140799999, "quote_volume": 1933764147.70444, "trades": 5852243, "taker_buy_base": 4390741.937, "taker_buy_quote": 881580460.66153 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 188.43, "high": 191.05, "low": 172.58, "close": 177.62, "volume": 7292387.248, "close_time": 1760227199999, "quote_volume": 1336674581.83677, "trades": 6001725, "taker_buy_base": 3467397.907, "taker_buy_quote": 636071998.87581 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 177.63, "high": 199.0, "low": 173.0, "close": 197.0, "volume": 6486999.721, "close_time": 1760313599999, "quote_volume": 1212033480.30209, "trades": 4248027, "taker_buy_base": 3425894.129, "taker_buy_quote": 640165160.3426 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 196.99, "high": 209.28, "low": 190.02, "close": 208.69, "volume": 6253161.511, "close_time": 1760399999999, "quote_volume": 1243650930.49898, "trades": 3592866, "taker_buy_base": 3232556.962, "taker_buy_quote": 643354981.6331 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 208.69, "high": 211.25, "low": 191.03, "close": 202.44, "volume": 7349167.875, "close_time": 1760486399999, "quote_volume": 1468181584.29201, "trades": 4266429, "taker_buy_base": 3571738.91, "taker_buy_quote": 713281510.99216 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 202.45, "high": 208.91, "low": 192.04, "close": 193.84, "volume": 5369155.439, "close_time": 1760572799999, "quote_volume": 1077459951.2918, "trades": 3462246, "taker_buy_base": 2559191.371, "taker_buy_quote": 514572709.50025 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 193.84, "high": 198.42, "low": 182.03, "close": 184.85, "volume": 5404640.663, "close_time": 1760659199999, "quote_volume": 1031907451.9011, "trades": 3984585, "taker_buy_base": 2588038.907, "taker_buy_quote": 494416382.76595 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 184.84, "high": 187.55, "low": 174.06, "close": 181.96, "volume": 6102908.877, "close_time": 1760745599999, "quote_volume": 1105131379.71511, "trades": 4990043, "taker_buy_base": 3079631.799, "taker_buy_quote": 557987347.00983 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 181.97, "high": 188.26, "low": 181.75, "close": 187.56, "volume": 2105841.095, "close_time": 1760831999999, "quote_volume": 390464630.80473, "trades": 1671152, "taker_buy_base": 1082763.1, "taker_buy_quote": 200835932.80495 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 187.55, "high": 192.29, "low": 183.19, "close": 187.86, "volume": 2483964.6, "close_time": 1760918399999, "quote_volume": 467903351.76606, "trades": 1924138, "taker_buy_base": 1248476.869, "taker_buy_quote": 235316481.68095 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 187.86, "high": 194.5, "low": 183.82, "close": 189.71, "volume": 3178001.499, "close_time": 1761004799999, "quote_volume": 603125239.27637, "trades": 2433576, "taker_buy_base": 1619222.027, "taker_buy_quote": 307159843.30883 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 189.71, "high": 197.71, "low": 182.72, "close": 185.63, "volume": 4651082.621, "close_time": 1761091199999, "quote_volume": 882667767.13181, "trades": 2993729, "taker_buy_base": 2158522.061, "taker_buy_quote": 410075309.05155 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 185.62, "high": 187.45, "low": 177.04, "close": 180.12, "volume": 3977004.715, "close_time": 1761177599999, "quote_volume": 728436136.60218, "trades": 2949085, "taker_buy_base": 1937463.518, "taker_buy_quote": 355264696.81051 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 180.13, "high": 193.45, "low": 179.68, "close": 191.35, "volume": 3501959.115, "close_time": 1761263999999, "quote_volume": 660476128.42061, "trades": 2124848, "taker_buy_base": 1737067.652, "taker_buy_quote": 327534397.49002 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 191.36, "high": 197.0, "low": 188.83, "close": 193.59, "volume": 3356762.626, "close_time": 1761350399999, "quote_volume": 645504079.80877, "trades": 1753520, "taker_buy_base": 1673206.915, "taker_buy_quote": 321991930.24826 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 193.58, "high": 195.25, "low": 191.19, "close": 193.84, "volume": 1626838.938, "close_time": 1761436799999, "quote_volume": 314665640.87631, "trades": 874157, "taker_buy_base": 759627.35, "taker_buy_quote": 146905395.87584 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 193.84, "high": 202.43, "low": 191.9, "close": 200.03, "volume": 2577750.13, "close_time": 1761523199999, "quote_volume": 509121280.43437, "trades": 1351806, "taker_buy_base": 1288235.909, "taker_buy_quote": 254676175.88971 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 200.03, "high": 205.33, "low": 197.34, "close": 198.7, "volume": 3515609.387, "close_time": 1761609599999, "quote_volume": 708336575.4123, "trades": 2185287, "taker_buy_base": 1655177.051, "taker_buy_quote": 333516439.74457 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 198.71, "high": 203.99, "low": 190.22, "close": 194.15, "volume": 4329169.961, "close_time": 1761695999999, "quote_volume": 859454239.36776, "trades": 2719480, "taker_buy_base": 2062269.032, "taker_buy_quote": 409836950.39202 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 194.16, "high": 201.7, "low": 189.37, "close": 193.88, "volume": 4620887.829, "close_time": 1761782399999, "quote_volume": 904296220.37263, "trades": 3083485, "taker_buy_base": 2104961.981, "taker_buy_quote": 412094062.62182 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 193.89, "high": 198.19, "low": 178.65, "close": 184.69, "volume": 5054538.263, "close_time": 1761868799999, "quote_volume": 951567373.37045, "trades": 3681828, "taker_buy_base": 2375165.65, "taker_buy_quote": 447162989.26868 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 184.69, "high": 190.26, "low": 183.7, "close": 187.21, "volume": 3193393.84, "close_time": 1761955199999, "quote_volume": 595975738.67529, "trades": 2136994, "taker_buy_base": 1676919.623, "taker_buy_quote": 313116141.94499 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 187.21, "high": 187.55, "low": 183.79, "close": 186.35, "volume": 1484505.22, "close_time": 1762041599999, "quote_volume": 276116739.23029, "trades": 977810, "taker_buy_base": 737045.793, "taker_buy_quote": 137067318.94969 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 186.35, "high": 188.34, "low": 182.0, "close": 187.71, "volume": 1761297.557, "close_time": 1762127999999, "quote_volume": 326634314.33352, "trades": 1245796, "taker_buy_base": 887277.837, "taker_buy_quote": 164646160.44819 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 187.71, "high": 189.13, "low": 163.15, "close": 166.06, "volume": 7327613.063, "close_time": 1762214399999, "quote_volume": 1264049328.01724, "trades": 3910583, "taker_buy_base": 3337771.152, "taker_buy_quote": 575999147.169 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 166.06, "high": 168.42, "low": 145.85, "close": 155.03, "volume": 8288577.565, "close_time": 1762300799999, "quote_volume": 1304788600.2289, "trades": 5573905, "taker_buy_base": 4105832.682, "taker_buy_quote": 647241823.65151 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 155.04, "high": 163.97, "low": 147.29, "close": 162.37, "volume": 4650531.688, "close_time": 1762387199999, "quote_volume": 731570306.64341, "trades": 3444083, "taker_buy_base": 2395791.521, "taker_buy_quote": 377263431.01647 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 162.37, "high": 162.91, "low": 153.45, "close": 155.28, "volume": 3576753.327, "close_time": 1762473599999, "quote_volume": 566130762.86118, "trades": 2732485, "taker_buy_base": 1700925.871, "taker_buy_quote": 269316674.68073 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 155.27, "high": 164.48, "low": 149.82, "close": 161.79, "volume": 4213077.972, "close_time": 1762559999999, "quote_volume": 661451643.57886, "trades": 3662708, "taker_buy_base": 2180968.092, "taker_buy_quote": 342240397.26796 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 161.8, "high": 164.89, "low": 155.8, "close": 158.02, "volume": 2502927.24, "close_time": 1762646399999, "quote_volume": 399996303.16123, "trades": 1841390, "taker_buy_base": 1156642.546, "taker_buy_quote": 184916260.77013 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 158.01, "high": 166.57, "low": 155.11, "close": 164.53, "volume": 3231789.575, "close_time": 1762732799999, "quote_volume": 520708062.09549, "trades": 1970862, "taker_buy_base": 1726815.379, "taker_buy_quote": 278546109.88247 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 164.53, "high": 170.48, "low": 163.42, "close": 167.31, "volume": 3628961.126, "close_time": 1762819199999, "quote_volume": 607111109.27836, "trades": 2502580, "taker_buy_base": 1661117.365, "taker_buy_quote": 278070013.25858 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 167.31, "high": 171.94, "low": 153.93, "close": 154.63, "volume": 4702104.213, "close_time": 1762905599999, "quote_volume": 766449925.55292, "trades": 2677284, "taker_buy_base": 2103700.289, "taker_buy_quote": 343312638.75657 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 154.63, "high": 161.14, "low": 151.2, "close": 153.42, "volume": 4139205.467, "close_time": 1762991999999, "quote_volume": 645568636.5188, "trades": 2512619, "taker_buy_base": 1891356.677, "taker_buy_quote": 294919770.80986 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 153.43, "high": 157.2, "low": 141.04, "close": 144.73, "volume": 5418189.697, "close_time": 1763078399999, "quote_volume": 812546000.91323, "trades": 3262498, "taker_buy_base": 2669826.268, "taker_buy_quote": 400356743.08084 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 144.74, "high": 145.68, "low": 135.76, "close": 138.92, "volume": 6176425.147, "close_time": 1763164799999, "quote_volume": 871175641.3312, "trades": 4481602, "taker_buy_base": 2954405.845, "taker_buy_quote": 416674101.98472 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 138.93, "high": 144.69, "low": 138.61, "close": 139.61, "volume": 2351478.022, "close_time": 1763251199999, "quote_volume": 332993047.78325, "trades": 1548121, "taker_buy_base": 1215575.886, "taker_buy_quote": 172119986.6611 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 139.6, "high": 143.38, "low": 134.42, "close": 137.17, "volume": 3385434.284, "close_time": 1763337599999, "quote_volume": 468359686.65837, "trades": 2470289, "taker_buy_base": 1619328.951, "taker_buy_quote": 224201649.45952 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 137.17, "high": 143.28, "low": 128.82, "close": 130.99, "volume": 5624720.775, "close_time": 1763423999999, "quote_volume": 766512711.10863, "trades": 3486901, "taker_buy_base": 2856236.362, "taker_buy_quote": 389196967.05988 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 131.0, "high": 142.17, "low": 129.0, "close": 140.69, "volume": 5528848.81, "close_time": 1763510399999, "quote_volume": 757005300.5472, "trades": 3294195, "taker_buy_base": 2878693.819, "taker_buy_quote": 394426803.9391 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 140.68, "high": 142.84, "low": 130.53, "close": 137.06, "volume": 4268467.044, "close_time": 1763596799999, "quote_volume": 583711754.9035, "trades": 2768770, "taker_buy_base": 2025649.553, "taker_buy_quote": 277083447.06079 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 137.06, "high": 144.8, "low": 131.11, "close": 133.67, "volume": 7048254.224, "close_time": 1763683199999, "quote_volume": 972668410.79627, "trades": 3544605, "taker_buy_base": 3512012.724, "taker_buy_quote": 484199926.05163 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 133.67, "high": 135.06, "low": 121.66, "close": 128.68, "volume": 8285885.693, "close_time": 1763769599999, "quote_volume": 1059214775.74427, "trades": 5098676, "taker_buy_base": 3956809.2, "taker_buy_quote": 505744622.0727 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 128.69, "high": 129.94, "low": 125.08, "close": 127.59, "volume": 2612487.859, "close_time": 1763855999999, "quote_volume": 332301149.10065, "trades": 1893811, "taker_buy_base": 1347120.481, "taker_buy_quote": 171366016.03107 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 127.6, "high": 133.54, "low": 127.56, "close": 130.58, "volume": 2818715.19, "close_time": 1763942399999, "quote_volume": 368727256.45107, "trades": 1686146, "taker_buy_base": 1506627.689, "taker_buy_quote": 197175782.38814 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 130.58, "high": 139.87, "low": 128.44, "close": 138.44, "volume": 4744857.046, "close_time": 1764028799999, "quote_volume": 632869856.70086, "trades": 2659938, "taker_buy_base": 2276135.295, "taker_buy_quote": 303450523.8922 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 138.43, "high": 140.5, "low": 133.13, "close": 138.96, "volume": 2994819.853, "close_time": 1764115199999, "quote_volume": 409226323.33044, "trades": 2110444, "taker_buy_base": 1420037.017, "taker_buy_quote": 194241801.42398 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 138.96, "high": 144.75, "low": 135.5, "close": 143.02, "volume": 4021862.67, "close_time": 1764201599999, "quote_volume": 562094537.22552, "trades": 2100192, "taker_buy_base": 1886595.624, "taker_buy_quote": 263450272.31572 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 143.01, "high": 144.29, "low": 140.47, "close": 140.85, "volume": 2331673.189, "close_time": 1764287999999, "quote_volume": 331918081.73149, "trades": 1218711, "taker_buy_base": 1158259.662, "taker_buy_quote": 164844366.92401 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 140.85, "high": 143.6, "low": 136.01, "close": 137.33, "volume": 3502510.031, "close_time": 1764374399999, "quote_volume": 490598696.88363, "trades": 1614078, "taker_buy_base": 1714576.896, "taker_buy_quote": 240463680.13399 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 137.33, "high": 138.1, "low": 134.76, "close": 135.91, "volume": 1859321.171, "close_time": 1764460799999, "quote_volume": 254173125.62851, "trades": 749092, "taker_buy_base": 815022.408, "taker_buy_quote": 111395094.81332 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 135.92, "high": 140.19, "low": 133.26, "close": 133.48, "volume": 2608165.329, "close_time": 1764547199999, "quote_volume": 357882224.67243, "trades": 991552, "taker_buy_base": 1170667.571, "taker_buy_quote": 160729812.70821 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 133.48, "high": 133.74, "low": 123.11, "close": 126.66, "volume": 5007504.057, "close_time": 1764633599999, "quote_volume": 635198829.37354, "trades": 2539012, "taker_buy_base": 2414287.708, "taker_buy_quote": 306111931.02272 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 126.66, "high": 140.88, "low": 126.01, "close": 138.68, "volume": 5022856.747, "close_time": 1764719999999, "quote_volume": 675106831.85339, "trades": 2502692, "taker_buy_base": 2542106.459, "taker_buy_quote": 340662911.60813 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 138.67, "high": 146.08, "low": 137.76, "close": 144.67, "volume": 3954144.805, "close_time": 1764806399999, "quote_volume": 560511341.40006, "trades": 2140894, "taker_buy_base": 2059434.533, "taker_buy_quote": 292176548.97666 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 144.67, "high": 146.91, "low": 137.8, "close": 139.01, "volume": 2694242.241, "close_time": 1764892799999, "quote_volume": 383629221.93813, "trades": 1819447, "taker_buy_base": 1288391.317, "taker_buy_quote": 183480458.32498 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 139.01, "high": 140.75, "low": 130.73, "close": 133.29, "volume": 3367359.143, "close_time": 1764979199999, "quote_volume": 457172027.12608, "trades": 1904907, "taker_buy_base": 1710078.635, "taker_buy_quote": 232061653.70566 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 133.29, "high": 134.13, "low": 131.28, "close": 132.19, "volume": 1341595.431, "close_time": 1765065599999, "quote_volume": 178276609.9626, "trades": 893052, "taker_buy_base": 668326.895, "taker_buy_quote": 88826441.27074 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 132.2, "high": 136.35, "low": 127.7, "close": 132.24, "volume": 3131804.491, "close_time": 1765151999999, "quote_volume": 413797116.36681, "trades": 1814091, "taker_buy_base": 1510555.517, "taker_buy_quote": 199613207.11372 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 132.25, "high": 139.36, "low": 131.52, "close": 133.25, "volume": 3245115.426, "close_time": 1765238399999, "quote_volume": 440265638.92837, "trades": 2042892, "taker_buy_base": 1666582.477, "taker_buy_quote": 225925685.64272 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 133.24, "high": 144.93, "low": 131.62, "close": 137.88, "volume": 4508522.034, "close_time": 1765324799999, "quote_volume": 623533690.7888, "trades": 2422599, "taker_buy_base": 2211760.743, "taker_buy_quote": 305879703.53315 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 137.87, "high": 142.57, "low": 135.39, "close": 136.26, "volume": 4520230.276, "close_time": 1765411199999, "quote_volume": 624546006.02724, "trades": 2617344, "taker_buy_base": 2287647.226, "taker_buy_quote": 316218788.9851 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 136.26, "high": 137.79, "low": 129.0, "close": 136.41, "volume": 4377697.036, "close_time": 1765497599999, "quote_volume": 581262368.19525, "trades": 2353342, "taker_buy_base": 2061905.446, "taker_buy_quote": 273749386.29795 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 136.41, "high": 140.12, "low": 130.35, "close": 132.27, "volume": 4005608.262, "close_time": 1765583999999, "quote_volume": 542914566.1894, "trades": 2200099, "taker_buy_base": 2010331.565, "taker_buy_quote": 272691790.16823 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 132.28, "high": 134.28, "low": 131.6, "close": 133.14, "volume": 1472483.735, "close_time": 1765670399999, "quote_volume": 195790564.90788, "trades": 667045, "taker_buy_base": 694047.118, "taker_buy_quote": 92243590.77562 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 133.13, "high": 133.66, "low": 127.98, "close": 129.4, "volume": 1731614.637, "close_time": 1765756799999, "quote_volume": 227172804.50155, "trades": 961625, "taker_buy_base": 796819.698, "taker_buy_quote": 104590641.23822 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 129.39, "high": 135.43, "low": 123.63, "close": 127.81, "volume": 3922431.0, "close_time": 1765843199999, "quote_volume": 505572419.27462, "trades": 2137229, "taker_buy_base": 1985013.141, "taker_buy_quote": 255671011.64546 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 127.81, "high": 130.14, "low": 124.87, "close": 129.15, "volume": 2884783.998, "close_time": 1765929599999, "quote_volume": 368318615.17013, "trades": 1843584, "taker_buy_base": 1399666.014, "taker_buy_quote": 178835356.04512 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 129.15, "high": 133.99, "low": 121.36, "close": 123.27, "volume": 4525580.216, "close_time": 1766015999999, "quote_volume": 574312574.39112, "trades": 2357854, "taker_buy_base": 2252925.062, "taker_buy_quote": 285684022.61838 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 123.28, "high": 129.05, "low": 116.88, "close": 119.6, "volume": 4790795.008, "close_time": 1766102399999, "quote_volume": 589276513.97563, "trades": 2419617, "taker_buy_base": 2455733.514, "taker_buy_quote": 302049648.46607 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 119.6, "high": 127.87, "low": 117.61, "close": 126.27, "volume": 4090548.592, "close_time": 1766188799999, "quote_volume": 508624593.21844, "trades": 2082071, "taker_buy_base": 2067556.9, "taker_buy_quote": 257066193.76342 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 126.27, "high": 126.89, "low": 125.3, "close": 125.81, "volume": 1229353.586, "close_time": 1766275199999, "quote_volume": 155070613.06539, "trades": 488206, "taker_buy_base": 570925.594, "taker_buy_quote": 72008369.97456 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 125.8, "high": 126.62, "low": 123.4, "close": 126.03, "volume": 1812103.189, "close_time": 1766361599999, "quote_volume": 227009325.56382, "trades": 839564, "taker_buy_base": 888951.251, "taker_buy_quote": 111369881.77771 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 126.03, "high": 128.78, "low": 124.2, "close": 125.93, "volume": 2667589.146, "close_time": 1766447999999, "quote_volume": 337356985.61644, "trades": 1282063, "taker_buy_base": 1390774.267, "taker_buy_quote": 175861805.7656 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 125.93, "high": 126.93, "low": 122.16, "close": 124.01, "volume": 2440030.872, "close_time": 1766534399999, "quote_volume": 303158690.00044, "trades": 1214338, "taker_buy_base": 1172899.452, "taker_buy_quote": 145753935.76107 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 124.02, "high": 124.3, "low": 120.63, "close": 122.53, "volume": 1605450.498, "close_time": 1766620799999, "quote_volume": 196266334.88911, "trades": 891219, "taker_buy_base": 824072.237, "taker_buy_quote": 100754938.70787 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 122.52, "high": 124.46, "low": 119.71, "close": 120.06, "volume": 1818325.148, "close_time": 1766707199999, "quote_volume": 222666013.3961, "trades": 620763, "taker_buy_base": 889311.86, "taker_buy_quote": 108873707.02848 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 120.05, "high": 125.14, "low": 119.24, "close": 122.26, "volume": 3326516.562, "close_time": 1766793599999, "quote_volume": 407793789.6008, "trades": 1242795, "taker_buy_base": 1709921.31, "taker_buy_quote": 209642848.2221 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 122.27, "high": 125.08, "low": 121.86, "close": 124.73, "volume": 1357802.112, "close_time": 1766879999999, "quote_volume": 167427635.64651, "trades": 458614, "taker_buy_base": 705415.06, "taker_buy_quote": 86930063.87465 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 124.74, "high": 125.64, "low": 123.08, "close": 125.27, "volume": 1828960.451, "close_time": 1766966399999, "quote_volume": 227049720.92228, "trades": 519293, "taker_buy_base": 1001153.634, "taker_buy_quote": 124250283.18544 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 125.27, "high": 130.16, "low": 122.36, "close": 123.28, "volume": 4307595.105, "close_time": 1767052799999, "quote_volume": 543723304.50905, "trades": 1525275, "taker_buy_base": 2170738.716, "taker_buy_quote": 273979551.00564 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 123.28, "high": 126.52, "low": 122.58, "close": 125.01, "volume": 2480631.516, "close_time": 1767139199999, "quote_volume": 308730777.48262, "trades": 955705, "taker_buy_base": 1282143.241, "taker_buy_quote": 159510270.29718 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 125.02, "high": 132.75, "low": 122.99, "close": 124.65, "volume": 2941643.658, "close_time": 1767225599999, "quote_volume": 368493594.69384, "trades": 966712, "taker_buy_base": 1511491.268, "taker_buy_quote": 189642368.75779 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 124.64, "high": 127.25, "low": 124.15, "close": 126.9, "volume": 1733664.978, "close_time": 1767311999999, "quote_volume": 217068948.15615, "trades": 515257, "taker_buy_base": 852972.092, "taker_buy_quote": 106762286.53978 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 126.91, "high": 133.25, "low": 125.84, "close": 132.29, "volume": 2924227.372, "close_time": 1767398399999, "quote_volume": 378213187.58117, "trades": 1348954, "taker_buy_base": 1522741.331, "taker_buy_quote": 197011254.76109 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 132.28, "high": 133.99, "low": 129.6, "close": 133.37, "volume": 1520623.499, "close_time": 1767484799999, "quote_volume": 200295921.55764, "trades": 637040, "taker_buy_base": 750641.795, "taker_buy_quote": 98885456.69177 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 133.37, "high": 135.54, "low": 133.12, "close": 134.12, "volume": 1809269.113, "close_time": 1767571199999, "quote_volume": 242985169.55108, "trades": 892859, "taker_buy_base": 891018.315, "taker_buy_quote": 119678269.92305 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 134.12, "high": 139.87, "low": 133.18, "close": 137.9, "volume": 3327567.484, "close_time": 1767657599999, "quote_volume": 452911084.26412, "trades": 1633145, "taker_buy_base": 1712601.556, "taker_buy_quote": 233186865.5719 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 137.91, "high": 143.48, "low": 136.19, "close": 141.08, "volume": 3771795.117, "close_time": 1767743999999, "quote_volume": 526491231.9802, "trades": 1877400, "taker_buy_base": 1879675.868, "taker_buy_quote": 262463139.66856 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 141.08, "high": 141.4, "low": 134.41, "close": 136.39, "volume": 2321642.178, "close_time": 1767830399999, "quote_volume": 319140449.80578, "trades": 1424664, "taker_buy_base": 1134923.82, "taker_buy_quote": 155994779.50557 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 136.39, "high": 140.07, "low": 132.67, "close": 138.37, "volume": 3113437.835, "close_time": 1767916799999, "quote_volume": 425211873.06351, "trades": 1555663, "taker_buy_base": 1570298.608, "taker_buy_quote": 214666999.43402 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 138.37, "high": 141.17, "low": 134.98, "close": 135.97, "volume": 3778547.996, "close_time": 1768003199999, "quote_volume": 522670162.73951, "trades": 1559427, "taker_buy_base": 1915953.782, "taker_buy_quote": 265155364.55501 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 135.96, "high": 137.05, "low": 135.37, "close": 135.84, "volume": 1000837.004, "close_time": 1768089599999, "quote_volume": 136346330.79801, "trades": 419628, "taker_buy_base": 495750.86, "taker_buy_quote": 67555492.87677 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 135.85, "high": 141.6, "low": 135.75, "close": 139.7, "volume": 2209913.206, "close_time": 1768175999999, "quote_volume": 306185406.75845, "trades": 857832, "taker_buy_base": 1211661.371, "taker_buy_quote": 167843183.0615 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 139.69, "high": 144.4, "low": 138.34, "close": 139.22, "volume": 4160120.091, "close_time": 1768262399999, "quote_volume": 587559710.0406, "trades": 1815385, "taker_buy_base": 2063458.502, "taker_buy_quote": 291426405.76436 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 139.21, "high": 148.74, "low": 137.82, "close": 145.51, "volume": 4195082.468, "close_time": 1768348799999, "quote_volume": 598713149.38546, "trades": 1781041, "taker_buy_base": 2143169.55, "taker_buy_quote": 306018905.5112 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 145.52, "high": 148.44, "low": 143.37, "close": 146.69, "volume": 3695077.378, "close_time": 1768435199999, "quote_volume": 539088197.85762, "trades": 1481363, "taker_buy_base": 1801988.737, "taker_buy_quote": 262899754.78901 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 146.7, "high": 146.73, "low": 140.9, "close": 142.4, "volume": 2462143.139, "close_time": 1768521599999, "quote_volume": 354149725.74563, "trades": 1301300, "taker_buy_base": 1160862.142, "taker_buy_quote": 167000685.09015 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 142.41, "high": 145.55, "low": 140.26, "close": 144.89, "volume": 1900879.026, "close_time": 1768607999999, "quote_volume": 271758949.58215, "trades": 1014424, "taker_buy_base": 919897.252, "taker_buy_quote": 131586127.51626 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 144.9, "high": 144.99, "low": 143.32, "close": 143.72, "volume": 835154.761, "close_time": 1768694399999, "quote_volume": 120390445.12905, "trades": 392089, "taker_buy_base": 412414.642, "taker_buy_quote": 59436114.22214 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 143.73, "high": 144.0, "low": 137.74, "close": 137.87, "volume": 1877438.698, "close_time": 1768780799999, "quote_volume": 266417011.22107, "trades": 712971, "taker_buy_base": 837209.507, "taker_buy_quote": 118865737.74182 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 137.87, "high": 137.87, "low": 130.0, "close": 133.44, "volume": 2972524.77, "close_time": 1768867199999, "quote_volume": 397766014.10622, "trades": 1113535, "taker_buy_base": 1483332.486, "taker_buy_quote": 198479144.56028 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 133.44, "high": 134.63, "low": 124.68, "close": 125.8, "volume": 3532423.88, "close_time": 1768953599999, "quote_volume": 456200360.19412, "trades": 1665250, "taker_buy_base": 1594052.788, "taker_buy_quote": 205966083.47806 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 125.81, "high": 132.17, "low": 125.26, "close": 129.54, "volume": 3161736.36, "close_time": 1769039999999, "quote_volume": 406727656.32141, "trades": 1568002, "taker_buy_base": 1657610.92, "taker_buy_quote": 213332539.25012 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 129.53, "high": 130.94, "low": 126.73, "close": 128.47, "volume": 1811586.462, "close_time": 1769126399999, "quote_volume": 233570687.82335, "trades": 1016749, "taker_buy_base": 905017.042, "taker_buy_quote": 116761376.93617 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 128.47, "high": 130.2, "low": 125.28, "close": 127.43, "volume": 2044063.077, "close_time": 1769212799999, "quote_volume": 261243943.98141, "trades": 1068593, "taker_buy_base": 1074378.357, "taker_buy_quote": 137350250.13854 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 127.43, "high": 128.12, "low": 126.64, "close": 127.21, "volume": 807419.995, "close_time": 1769299199999, "quote_volume": 102804908.33679, "trades": 331896, "taker_buy_base": 367986.146, "taker_buy_quote": 46858118.34194 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 127.22, "high": 127.46, "low": 117.15, "close": 118.85, "volume": 4540879.449, "close_time": 1769385599999, "quote_volume": 549164530.09031, "trades": 1232391, "taker_buy_base": 2403987.331, "taker_buy_quote": 289868386.06575 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 118.85, "high": 125.6, "low": 118.53, "close": 124.24, "volume": 2355751.363, "close_time": 1769471999999, "quote_volume": 289767656.39401, "trades": 1187889, "taker_buy_base": 1159271.555, "taker_buy_quote": 142564894.85725 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 124.24, "high": 127.84, "low": 123.12, "close": 127.19, "volume": 2036509.042, "close_time": 1769558399999, "quote_volume": 255047826.37975, "trades": 1006079, "taker_buy_base": 1012080.68, "taker_buy_quote": 126769803.88212 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 127.18, "high": 128.34, "low": 124.78, "close": 125.35, "volume": 1997863.528, "close_time": 1769644799999, "quote_volume": 252933659.86287, "trades": 1065285, "taker_buy_base": 990296.273, "taker_buy_quote": 125371156.37357 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 125.34, "high": 125.51, "low": 115.39, "close": 117.82, "volume": 3730613.473, "close_time": 1769731199999, "quote_volume": 444597605.45512, "trades": 1444201, "taker_buy_base": 1863128.834, "taker_buy_quote": 221882904.25408 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 117.82, "high": 119.12, "low": 112.14, "close": 117.59, "volume": 4761006.742, "close_time": 1769817599999, "quote_volume": 552023487.13287, "trades": 1991218, "taker_buy_base": 2428166.266, "taker_buy_quote": 281723546.20711 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 117.6, "high": 118.85, "low": 96.4, "close": 105.58, "volume": 8567398.326, "close_time": 1769903999999, "quote_volume": 920582075.30101, "trades": 3248600, "taker_buy_base": 4092929.327, "taker_buy_quote": 439148658.16365 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 105.58, "high": 106.69, "low": 98.02, "close": 100.79, "volume": 4204256.051, "close_time": 1769990399999, "quote_volume": 432839562.25445, "trades": 2202213, "taker_buy_base": 2052275.136, "taker_buy_quote": 211365615.68208 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 100.78, "high": 106.12, "low": 95.95, "close": 104.55, "volume": 5574032.681, "close_time": 1770076799999, "quote_volume": 566609041.93448, "trades": 2856979, "taker_buy_base": 2663023.902, "taker_buy_quote": 270961165.6031 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 104.54, "high": 105.1, "low": 96.64, "close": 97.89, "volume": 4514018.115, "close_time": 1770163199999, "quote_volume": 455865168.22654, "trades": 2135637, "taker_buy_base": 2227613.325, "taker_buy_quote": 225044546.37139 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 97.89, "high": 99.67, "low": 89.3, "close": 92.12, "volume": 6251459.371, "close_time": 1770249599999, "quote_volume": 589863839.90233, "trades": 2940009, "taker_buy_base": 3095939.216, "taker_buy_quote": 291853541.48574 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 92.11, "high": 93.43, "low": 77.6, "close": 78.35, "volume": 10243355.48, "close_time": 1770335999999, "quote_volume": 874788983.51127, "trades": 4871571, "taker_buy_base": 4836738.921, "taker_buy_quote": 413637350.22663 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 78.34, "high": 89.84, "low": 67.5, "close": 87.46, "volume": 11811095.766, "close_time": 1770422399999, "quote_volume": 944308125.32202, "trades": 3980604, "taker_buy_base": 5773154.785, "taker_buy_quote": 462251411.25519 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 87.45, "high": 89.2, "low": 84.16, "close": 87.59, "volume": 4486649.48, "close_time": 1770508799999, "quote_volume": 389575196.26258, "trades": 1746041, "taker_buy_base": 2188177.051, "taker_buy_quote": 190057629.82127 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 87.59, "high": 89.08, "low": 85.77, "close": 86.99, "volume": 2534998.683, "close_time": 1770595199999, "quote_volume": 222107656.10678, "trades": 1040850, "taker_buy_base": 1312312.593, "taker_buy_quote": 115049175.17828 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 86.99, "high": 88.69, "low": 82.86, "close": 86.77, "volume": 3667652.416, "close_time": 1770681599999, "quote_volume": 315211863.58337, "trades": 1641253, "taker_buy_base": 1730490.081, "taker_buy_quote": 148560836.85899 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 86.77, "high": 87.49, "low": 81.91, "close": 82.99, "volume": 2975212.105, "close_time": 1770767999999, "quote_volume": 251317963.78963, "trades": 1118002, "taker_buy_base": 1398749.372, "taker_buy_quote": 118133697.38029 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 82.99, "high": 84.39, "low": 78.04, "close": 79.3, "volume": 3814913.32, "close_time": 1770854399999, "quote_volume": 308205411.26465, "trades": 1519961, "taker_buy_base": 1909861.395, "taker_buy_quote": 154266257.00822 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 79.31, "high": 82.25, "low": 76.6, "close": 78.4, "volume": 3196230.117, "close_time": 1770940799999, "quote_volume": 254145719.77685, "trades": 1324436, "taker_buy_base": 1622269.948, "taker_buy_quote": 128982663.06688 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 78.39, "high": 85.63, "low": 77.53, "close": 84.33, "volume": 3370390.272, "close_time": 1771027199999, "quote_volume": 275784441.45232, "trades": 1245544, "taker_buy_base": 1651859.713, "taker_buy_quote": 135221552.41331 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 84.34, "high": 88.9, "low": 84.21, "close": 88.06, "volume": 2698607.215, "close_time": 1771113599999, "quote_volume": 234370543.10908, "trades": 771870, "taker_buy_base": 1378612.079, "taker_buy_quote": 119689039.54642 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 88.06, "high": 91.26, "low": 84.89, "close": 86.16, "volume": 3929085.4, "close_time": 1771199999999, "quote_volume": 346250701.78011, "trades": 1210120, "taker_buy_base": 1880755.574, "taker_buy_quote": 165906867.63736 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 86.15, "high": 86.93, "low": 82.55, "close": 86.45, "volume": 3559751.811, "close_time": 1771286399999, "quote_volume": 302546627.54411, "trades": 1097748, "taker_buy_base": 1807368.413, "taker_buy_quote": 153613095.6553 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 86.45, "high": 87.69, "low": 82.92, "close": 85.08, "volume": 2774655.865, "close_time": 1771372799999, "quote_volume": 235673494.40328, "trades": 1064339, "taker_buy_base": 1385557.165, "taker_buy_quote": 117665694.65988 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 85.09, "high": 86.09, "low": 80.48, "close": 81.61, "volume": 3137603.97, "close_time": 1771459199999, "quote_volume": 261289831.6858, "trades": 1026899, "taker_buy_base": 1549834.071, "taker_buy_quote": 129067557.82814 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 81.61, "high": 82.67, "low": 79.61, "close": 82.5, "volume": 2848277.49, "close_time": 1771545599999, "quote_volume": 231385778.97627, "trades": 946105, "taker_buy_base": 1441047.461, "taker_buy_quote": 117015965.07576 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 82.5, "high": 85.49, "low": 81.77, "close": 84.67, "volume": 3754556.759, "close_time": 1771631999999, "quote_volume": 314351728.4764, "trades": 1184887, "taker_buy_base": 1792745.473, "taker_buy_quote": 150107101.72758 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 84.68, "high": 86.72, "low": 83.97, "close": 85.17, "volume": 1780748.862, "close_time": 1771718399999, "quote_volume": 152190722.00216, "trades": 501200, "taker_buy_base": 853621.901, "taker_buy_quote": 72985051.55797 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 85.17, "high": 85.6, "low": 82.48, "close": 82.79, "volume": 1798852.596, "close_time": 1771804799999, "quote_volume": 151392933.93976, "trades": 478017, "taker_buy_base": 884360.629, "taker_buy_quote": 74389753.12978 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 82.8, "high": 82.85, "low": 77.15, "close": 77.9, "volume": 5163373.383, "close_time": 1771891199999, "quote_volume": 407884335.70471, "trades": 1508435, "taker_buy_base": 2566537.654, "taker_buy_quote": 202627289.80864 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 77.91, "high": 79.62, "low": 75.63, "close": 78.99, "volume": 3592828.376, "close_time": 1771977599999, "quote_volume": 278002990.9516, "trades": 1232135, "taker_buy_base": 1792005.524, "taker_buy_quote": 138724741.12602 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 78.99, "high": 92.1, "low": 78.73, "close": 88.06, "volume": 5632749.415, "close_time": 1772063999999, "quote_volume": 481433269.20429, "trades": 2076213, "taker_buy_base": 2958342.232, "taker_buy_quote": 252975761.9521 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 88.05, "high": 89.27, "low": 84.34, "close": 85.91, "volume": 3356890.979, "close_time": 1772150399999, "quote_volume": 292271358.94249, "trades": 1381041, "taker_buy_base": 1672944.871, "taker_buy_quote": 145700308.15216 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 85.91, "high": 88.29, "low": 80.32, "close": 81.85, "volume": 3370499.359, "close_time": 1772236799999, "quote_volume": 282372399.31505, "trades": 1290836, "taker_buy_base": 1608089.537, "taker_buy_quote": 134784346.90712 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 81.84, "high": 85.65, "low": 77.12, "close": 84.35, "volume": 4737699.879, "close_time": 1772323199999, "quote_volume": 381018103.31188, "trades": 1652423, "taker_buy_base": 2316943.669, "taker_buy_quote": 186421271.38615 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 84.35, "high": 88.9, "low": 81.69, "close": 83.6, "volume": 4435194.222, "close_time": 1772409599999, "quote_volume": 379704573.89707, "trades": 1639105, "taker_buy_base": 2143442.217, "taker_buy_quote": 183460439.54458 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 83.61, "high": 90.29, "low": 82.37, "close": 86.64, "volume": 5123433.26, "close_time": 1772495999999, "quote_volume": 441466075.27522, "trades": 2012450, "taker_buy_base": 2558006.604, "taker_buy_quote": 220640542.48227 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 86.65, "high": 87.46, "low": 82.5, "close": 86.97, "volume": 4136742.745, "close_time": 1772582399999, "quote_volume": 352407982.68373, "trades": 1899723, "taker_buy_base": 2088429.65, "taker_buy_quote": 177974246.7266 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 86.98, "high": 94.05, "low": 84.78, "close": 90.85, "volume": 6329931.383, "close_time": 1772668799999, "quote_volume": 569095803.57597, "trades": 2311936, "taker_buy_base": 3204724.318, "taker_buy_quote": 288370605.1089 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 90.86, "high": 92.96, "low": 87.91, "close": 88.77, "volume": 3753710.608, "close_time": 1772755199999, "quote_volume": 338381026.60303, "trades": 1560359, "taker_buy_base": 1826589.831, "taker_buy_quote": 164679092.65204 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 88.78, "high": 89.31, "low": 83.64, "close": 84.7, "volume": 3135324.642, "close_time": 1772841599999, "quote_volume": 270442360.96293, "trades": 1074615, "taker_buy_base": 1431065.025, "taker_buy_quote": 123507840.76447 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 84.69, "high": 85.07, "low": 82.28, "close": 83.22, "volume": 1465281.721, "close_time": 1772927999999, "quote_volume": 122963798.86816, "trades": 449215, "taker_buy_base": 717082.462, "taker_buy_quote": 60206538.08481 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 83.22, "high": 84.13, "low": 80.26, "close": 81.59, "volume": 2102965.687, "close_time": 1773014399999, "quote_volume": 172996198.81307, "trades": 874561, "taker_buy_base": 1060648.598, "taker_buy_quote": 87336218.82438 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 81.6, "high": 87.06, "low": 81.54, "close": 84.96, "volume": 3594057.289, "close_time": 1773100799999, "quote_volume": 303762981.41433, "trades": 1435938, "taker_buy_base": 1842761.96, "taker_buy_quote": 155732990.04278 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 84.95, "high": 88.8, "low": 84.83, "close": 85.88, "volume": 3643895.134, "close_time": 1773187199999, "quote_volume": 315747627.25955, "trades": 1345421, "taker_buy_base": 1804358.795, "taker_buy_quote": 156407580.46178 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 85.88, "high": 88.09, "low": 84.36, "close": 86.58, "volume": 3182175.739, "close_time": 1773273599999, "quote_volume": 274584022.30669, "trades": 1160083, "taker_buy_base": 1642729.604, "taker_buy_quote": 141774279.71997 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 86.58, "high": 87.69, "low": 84.72, "close": 86.84, "volume": 2913681.148, "close_time": 1773359999999, "quote_volume": 251461590.54647, "trades": 1011244, "taker_buy_base": 1514674.762, "taker_buy_quote": 130735620.26902 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 86.83, "high": 92.98, "low": 86.71, "close": 88.18, "volume": 4940378.617, "close_time": 1773446399999, "quote_volume": 444382862.34735, "trades": 1573489, "taker_buy_base": 2461290.957, "taker_buy_quote": 221406561.65744 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 88.17, "high": 88.71, "low": 86.51, "close": 88.03, "volume": 1498143.039, "close_time": 1773532799999, "quote_volume": 131023050.50446, "trades": 452790, "taker_buy_base": 752963.058, "taker_buy_quote": 65819985.83125 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 88.04, "high": 93.23, "low": 87.36, "close": 92.3, "volume": 2614547.105, "close_time": 1773619199999, "quote_volume": 234767488.50501, "trades": 884525, "taker_buy_base": 1425868.524, "taker_buy_quote": 128121333.86646 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 92.31, "high": 97.68, "low": 91.18, "close": 96.2, "volume": 5621650.621, "close_time": 1773705599999, "quote_volume": 528050134.14179, "trades": 1713091, "taker_buy_base": 2939860.344, "taker_buy_quote": 276308189.64255 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 96.19, "high": 96.95, "low": 93.15, "close": 94.62, "volume": 2833557.586, "close_time": 1773791999999, "quote_volume": 268101714.95452, "trades": 1112613, "taker_buy_base": 1375922.322, "taker_buy_quote": 130285773.10802 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 94.61, "high": 95.65, "low": 88.55, "close": 90.08, "volume": 3293861.558, "close_time": 1773878399999, "quote_volume": 300917405.38526, "trades": 1252844, "taker_buy_base": 1605377.893, "taker_buy_quote": 146544025.07621 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 90.07, "high": 91.41, "low": 87.0, "close": 88.89, "volume": 2609542.924, "close_time": 1773964799999, "quote_volume": 232099704.87992, "trades": 969701, "taker_buy_base": 1320188.037, "taker_buy_quote": 117437250.68552 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 88.9, "high": 90.45, "low": 88.13, "close": 89.84, "volume": 2201411.538, "close_time": 1774051199999, "quote_volume": 196421070.04267, "trades": 829967, "taker_buy_base": 1141148.706, "taker_buy_quote": 101841900.0551 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 89.85, "high": 90.81, "low": 87.14, "close": 87.56, "volume": 1241845.225, "close_time": 1774137599999, "quote_volume": 111256092.32793, "trades": 430506, "taker_buy_base": 589404.904, "taker_buy_quote": 52823146.38536 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 87.55, "high": 89.2, "low": 85.14, "close": 86.2, "volume": 2138087.131, "close_time": 1774223999999, "quote_volume": 186560079.07073, "trades": 792987, "taker_buy_base": 1065007.562, "taker_buy_quote": 92967551.6258 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 86.21, "high": 92.26, "low": 85.11, "close": 91.43, "volume": 4561706.388, "close_time": 1774310399999, "quote_volume": 408668711.98439, "trades": 1666603, "taker_buy_base": 2388137.442, "taker_buy_quote": 214071488.82523 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 91.44, "high": 92.22, "low": 88.42, "close": 90.8, "volume": 3086042.526, "close_time": 1774396799999, "quote_volume": 278959551.29154, "trades": 1020843, "taker_buy_base": 1573214.538, "taker_buy_quote": 142300286.2154 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 90.8, "high": 93.47, "low": 90.71, "close": 91.7, "volume": 2652534.798, "close_time": 1774483199999, "quote_volume": 244373310.11937, "trades": 844728, "taker_buy_base": 1385531.891, "taker_buy_quote": 127648577.52073 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 91.7, "high": 91.98, "low": 85.45, "close": 86.53, "volume": 3566192.736, "close_time": 1774569599999, "quote_volume": 313848720.7704, "trades": 864864, "taker_buy_base": 1628293.113, "taker_buy_quote": 143147982.57771 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 86.52, "high": 87.04, "low": 81.86, "close": 83.11, "volume": 2840562.07, "close_time": 1774655999999, "quote_volume": 239097154.26725, "trades": 817296, "taker_buy_base": 1374893.666, "taker_buy_quote": 115499135.75521 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 83.11, "high": 84.29, "low": 81.69, "close": 82.09, "volume": 1667010.099, "close_time": 1774742399999, "quote_volume": 138586353.26362, "trades": 451858, "taker_buy_base": 839405.538, "taker_buy_quote": 69802161.57468 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 82.09, "high": 83.24, "low": 78.96, "close": 81.44, "volume": 1624673.475, "close_time": 1774828799999, "quote_volume": 132619257.69694, "trades": 523110, "taker_buy_base": 775501.505, "taker_buy_quote": 63354370.06667 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 81.45, "high": 84.99, "low": 81.15, "close": 82.54, "volume": 3025854.687, "close_time": 1774915199999, "quote_volume": 252604976.45833, "trades": 887139, "taker_buy_base": 1564663.742, "taker_buy_quote": 130589188.37782 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 82.55, "high": 84.62, "low": 80.08, "close": 83.2, "volume": 4272567.426, "close_time": 1775001599999, "quote_volume": 350168600.26211, "trades": 1157793, "taker_buy_base": 2164590.908, "taker_buy_quote": 177385436.83912 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 83.19, "high": 86.65, "low": 80.77, "close": 81.18, "volume": 4676736.12, "close_time": 1775087999999, "quote_volume": 390375500.93046, "trades": 1221698, "taker_buy_base": 2333531.443, "taker_buy_quote": 194797172.67961 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 81.19, "high": 81.77, "low": 76.7, "close": 78.94, "volume": 4210024.263, "close_time": 1775174399999, "quote_volume": 332877124.59013, "trades": 1149760, "taker_buy_base": 2218883.41, "taker_buy_quote": 175437554.00219 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 78.95, "high": 80.91, "low": 78.85, "close": 80.4, "volume": 2230839.74, "close_time": 1775260799999, "quote_volume": 178180006.68359, "trades": 585265, "taker_buy_base": 1241609.842, "taker_buy_quote": 99223794.92358 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 80.39, "high": 81.61, "low": 79.57, "close": 80.83, "volume": 1562930.767, "close_time": 1775347199999, "quote_volume": 126024814.1398, "trades": 339581, "taker_buy_base": 778904.625, "taker_buy_quote": 62795240.7296 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 80.84, "high": 82.13, "low": 78.52, "close": 81.89, "volume": 1732438.558, "close_time": 1775433599999, "quote_volume": 138744190.8724, "trades": 530668, "taker_buy_base": 857730.959, "taker_buy_quote": 68713421.78504 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 81.89, "high": 83.2, "low": 79.6, "close": 80.03, "volume": 2730370.564, "close_time": 1775519999999, "quote_volume": 223718858.15637, "trades": 836312, "taker_buy_base": 1352929.853, "taker_buy_quote": 110889479.01967 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 80.03, "high": 87.02, "low": 78.38, "close": 85.56, "volume": 4312598.52, "close_time": 1775606399999, "quote_volume": 352019236.78463, "trades": 1320957, "taker_buy_base": 2196613.788, "taker_buy_quote": 179326729.89516 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 85.56, "high": 85.9, "low": 82.24, "close": 82.57, "volume": 2952758.548, "close_time": 1775692799999, "quote_volume": 248176777.53562, "trades": 910454, "taker_buy_base": 1433720.963, "taker_buy_quote": 120512567.71634 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 82.56, "high": 85.95, "low": 81.4, "close": 83.33, "volume": 2775927.629, "close_time": 1775779199999, "quote_volume": 231023182.06021, "trades": 900238, "taker_buy_base": 1450802.075, "taker_buy_quote": 120872713.71972 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 83.33, "high": 85.67, "low": 82.62, "close": 84.83, "volume": 2186078.343, "close_time": 1775865599999, "quote_volume": 183586491.42502, "trades": 684681, "taker_buy_base": 1137103.618, "taker_buy_quote": 95446839.46211 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 84.83, "high": 86.26, "low": 83.8, "close": 84.93, "volume": 1570901.883, "close_time": 1775951999999, "quote_volume": 133250533.99659, "trades": 479797, "taker_buy_base": 811280.276, "taker_buy_quote": 68846599.9871 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 84.94, "high": 85.0, "low": 81.27, "close": 81.53, "volume": 2174791.866, "close_time": 1776038399999, "quote_volume": 179048096.72296, "trades": 639807, "taker_buy_base": 1035637.218, "taker_buy_quote": 85258545.55518 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 81.54, "high": 86.81, "low": 81.4, "close": 86.51, "volume": 2950390.415, "close_time": 1776124799999, "quote_volume": 246881043.41407, "trades": 1038169, "taker_buy_base": 1566990.352, "taker_buy_quote": 131151982.59805 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 86.51, "high": 87.67, "low": 83.3, "close": 83.72, "volume": 3532984.692, "close_time": 1776211199999, "quote_volume": 302583169.25849, "trades": 949683, "taker_buy_base": 1751000.134, "taker_buy_quote": 150075267.69665 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 83.72, "high": 85.83, "low": 82.65, "close": 84.9, "volume": 2602448.593, "close_time": 1776297599999, "quote_volume": 218518458.54018, "trades": 866567, "taker_buy_base": 1313551.259, "taker_buy_quote": 110300208.48276 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 84.9, "high": 90.53, "low": 83.8, "close": 89.05, "volume": 3940291.341, "close_time": 1776383999999, "quote_volume": 342538921.72054, "trades": 1188495, "taker_buy_base": 2104470.318, "taker_buy_quote": 183179493.87041 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 89.06, "high": 90.73, "low": 87.34, "close": 88.76, "volume": 4237208.388, "close_time": 1776470399999, "quote_volume": 377307282.79799, "trades": 1177055, "taker_buy_base": 2275080.6, "taker_buy_quote": 202651717.47248 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 88.77, "high": 89.16, "low": 85.78, "close": 86.16, "volume": 1893190.543, "close_time": 1776556799999, "quote_volume": 165249225.53869, "trades": 560071, "taker_buy_base": 863736.099, "taker_buy_quote": 75386662.887 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 86.15, "high": 87.12, "low": 82.94, "close": 83.47, "volume": 2594849.065, "close_time": 1776643199999, "quote_volume": 221105423.00326, "trades": 769677, "taker_buy_base": 1270518.854, "taker_buy_quote": 108340240.85943 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 83.47, "high": 86.22, "low": 83.34, "close": 85.28, "volume": 2300346.75, "close_time": 1776729599999, "quote_volume": 195747705.12717, "trades": 755776, "taker_buy_base": 1199663.506, "taker_buy_quote": 102089121.71035 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 85.29, "high": 86.89, "low": 84.31, "close": 86.03, "volume": 2111587.269, "close_time": 1776815999999, "quote_volume": 180689885.18477, "trades": 789037, "taker_buy_base": 1094282.274, "taker_buy_quote": 93670118.2769 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 86.04, "high": 89.32, "low": 86.01, "close": 86.87, "volume": 3154871.835, "close_time": 1776902399999, "quote_volume": 277312968.48886, "trades": 814469, "taker_buy_base": 1730943.426, "taker_buy_quote": 152144684.51329 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 86.86, "high": 87.18, "low": 84.48, "close": 86.12, "volume": 2894663.239, "close_time": 1776988799999, "quote_volume": 248381347.37972, "trades": 789600, "taker_buy_base": 1551557.114, "taker_buy_quote": 133142996.82914 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 86.12, "high": 86.94, "low": 84.92, "close": 86.18, "volume": 1818574.663, "close_time": 1777075199999, "quote_volume": 156360251.67295, "trades": 545936, "taker_buy_base": 918892.981, "taker_buy_quote": 78991917.93927 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 86.18, "high": 86.8, "low": 86.03, "close": 86.61, "volume": 524896.721, "close_time": 1777161599999, "quote_volume": 45363968.74644, "trades": 162597, "taker_buy_base": 262003.47, "taker_buy_quote": 22639181.77925 } ] } }, "last_update": "2026-04-25T18:53:23.090653" }