{ "symbol": "TAOUSDC", "fetched_at": "2026-04-23T05:16:57.019800", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 381.1, "high": 381.2, "low": 378.8, "close": 379.7, "volume": 678.3499, "close_time": 1761364799999, "quote_volume": 257770.32678, "trades": 1044, "taker_buy_base": 228.5102, "taker_buy_quote": 86833.32934 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 379.6, "high": 382.7, "low": 379.6, "close": 381.9, "volume": 568.3701, "close_time": 1761368399999, "quote_volume": 216976.08012, "trades": 771, "taker_buy_base": 326.9819, "taker_buy_quote": 124881.29533 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 381.8, "high": 383.3, "low": 380.4, "close": 383.2, "volume": 554.8678, "close_time": 1761371999999, "quote_volume": 211858.63649, "trades": 681, "taker_buy_base": 244.5179, "taker_buy_quote": 93420.84107 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 383.3, "high": 385.2, "low": 382.6, "close": 384.2, "volume": 533.4972, "close_time": 1761375599999, "quote_volume": 204913.63433, "trades": 952, "taker_buy_base": 289.3491, "taker_buy_quote": 111155.52533 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 384.2, "high": 387.6, "low": 383.4, "close": 384.4, "volume": 1873.8634, "close_time": 1761379199999, "quote_volume": 721497.76596, "trades": 2858, "taker_buy_base": 525.2359, "taker_buy_quote": 202417.14931 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 384.4, "high": 391.5, "low": 384.2, "close": 391.2, "volume": 3191.4231, "close_time": 1761382799999, "quote_volume": 1242838.09507, "trades": 2664, "taker_buy_base": 1636.6587, "taker_buy_quote": 637727.72246 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 391.1, "high": 391.5, "low": 385.6, "close": 386.7, "volume": 1494.0948, "close_time": 1761386399999, "quote_volume": 578876.63223, "trades": 1676, "taker_buy_base": 589.7526, "taker_buy_quote": 228529.99418 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 386.7, "high": 390.3, "low": 385.1, "close": 387.1, "volume": 2262.223, "close_time": 1761389999999, "quote_volume": 877311.90582, "trades": 2024, "taker_buy_base": 1123.6225, "taker_buy_quote": 436146.85909 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 387.0, "high": 389.6, "low": 386.1, "close": 386.8, "volume": 792.3459, "close_time": 1761393599999, "quote_volume": 307538.52951, "trades": 1391, "taker_buy_base": 454.7479, "taker_buy_quote": 176594.71461 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 386.6, "high": 391.0, "low": 386.6, "close": 390.5, "volume": 619.3529, "close_time": 1761397199999, "quote_volume": 241360.80196, "trades": 1357, "taker_buy_base": 316.0064, "taker_buy_quote": 123120.39664 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 390.4, "high": 390.6, "low": 381.0, "close": 390.2, "volume": 3940.2734, "close_time": 1761400799999, "quote_volume": 1526211.7249, "trades": 3511, "taker_buy_base": 1084.3532, "taker_buy_quote": 421409.9291 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 390.2, "high": 391.8, "low": 386.1, "close": 389.6, "volume": 4295.6553, "close_time": 1761404399999, "quote_volume": 1670467.67477, "trades": 4091, "taker_buy_base": 2386.5477, "taker_buy_quote": 929136.45638 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 389.5, "high": 389.5, "low": 386.2, "close": 386.8, "volume": 788.7221, "close_time": 1761407999999, "quote_volume": 305692.00678, "trades": 1262, "taker_buy_base": 441.2257, "taker_buy_quote": 171036.77929 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 386.8, "high": 387.1, "low": 384.6, "close": 385.6, "volume": 1410.7689, "close_time": 1761411599999, "quote_volume": 544700.88524, "trades": 1593, "taker_buy_base": 639.9316, "taker_buy_quote": 247152.78862 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 385.5, "high": 389.7, "low": 385.3, "close": 388.2, "volume": 1719.3447, "close_time": 1761415199999, "quote_volume": 667526.4273, "trades": 1958, "taker_buy_base": 930.7928, "taker_buy_quote": 361277.16749 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 388.1, "high": 392.0, "low": 387.0, "close": 390.1, "volume": 1744.6057, "close_time": 1761418799999, "quote_volume": 680712.1155, "trades": 2144, "taker_buy_base": 959.5703, "taker_buy_quote": 374525.21299 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 389.9, "high": 390.5, "low": 388.1, "close": 390.5, "volume": 670.5736, "close_time": 1761422399999, "quote_volume": 261126.19332, "trades": 775, "taker_buy_base": 379.4621, "taker_buy_quote": 147825.87871 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 390.4, "high": 391.3, "low": 387.1, "close": 389.0, "volume": 933.8483, "close_time": 1761425999999, "quote_volume": 363311.53814, "trades": 1341, "taker_buy_base": 418.6779, "taker_buy_quote": 163000.50968 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 389.0, "high": 391.3, "low": 388.3, "close": 390.6, "volume": 747.4493, "close_time": 1761429599999, "quote_volume": 291503.04772, "trades": 717, "taker_buy_base": 358.0463, "taker_buy_quote": 139593.90243 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 390.4, "high": 396.1, "low": 389.0, "close": 394.4, "volume": 2860.3795, "close_time": 1761433199999, "quote_volume": 1123053.069, "trades": 2804, "taker_buy_base": 2192.9392, "taker_buy_quote": 860824.05481 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 394.4, "high": 399.0, "low": 393.7, "close": 396.5, "volume": 2931.8783, "close_time": 1761436799999, "quote_volume": 1162230.75066, "trades": 1886, "taker_buy_base": 1381.6149, "taker_buy_quote": 547396.85191 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 396.4, "high": 406.2, "low": 393.7, "close": 404.4, "volume": 3792.3499, "close_time": 1761440399999, "quote_volume": 1522011.14174, "trades": 3286, "taker_buy_base": 2357.5654, "taker_buy_quote": 946151.79458 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 404.5, "high": 404.9, "low": 394.1, "close": 395.8, "volume": 3105.0519, "close_time": 1761443999999, "quote_volume": 1242262.65476, "trades": 2891, "taker_buy_base": 1345.0413, "taker_buy_quote": 538041.90592 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 395.9, "high": 395.9, "low": 389.7, "close": 391.5, "volume": 2279.4102, "close_time": 1761447599999, "quote_volume": 894139.08907, "trades": 2386, "taker_buy_base": 899.7215, "taker_buy_quote": 352967.05033 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 391.3, "high": 392.8, "low": 388.7, "close": 389.4, "volume": 1088.6116, "close_time": 1761451199999, "quote_volume": 425061.31514, "trades": 1134, "taker_buy_base": 563.1797, "taker_buy_quote": 219918.84024 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 389.4, "high": 392.2, "low": 389.0, "close": 391.5, "volume": 998.2147, "close_time": 1761454799999, "quote_volume": 390735.67792, "trades": 834, "taker_buy_base": 532.8677, "taker_buy_quote": 208578.69304 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 391.8, "high": 395.4, "low": 391.4, "close": 394.9, "volume": 1394.1508, "close_time": 1761458399999, "quote_volume": 548114.93989, "trades": 1105, "taker_buy_base": 639.499, "taker_buy_quote": 251482.26447 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 395.0, "high": 396.3, "low": 392.0, "close": 394.5, "volume": 1328.6064, "close_time": 1761461999999, "quote_volume": 524180.04393, "trades": 1314, "taker_buy_base": 786.8636, "taker_buy_quote": 310610.28805 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 394.4, "high": 395.2, "low": 389.3, "close": 393.4, "volume": 1648.4918, "close_time": 1761465599999, "quote_volume": 646337.29431, "trades": 1753, "taker_buy_base": 699.3813, "taker_buy_quote": 274301.9296 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 393.2, "high": 396.5, "low": 392.4, "close": 393.1, "volume": 1084.0609, "close_time": 1761469199999, "quote_volume": 427360.60991, "trades": 1226, "taker_buy_base": 501.7917, "taker_buy_quote": 197805.38499 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 393.0, "high": 399.8, "low": 391.4, "close": 397.3, "volume": 3282.0912, "close_time": 1761472799999, "quote_volume": 1300648.41662, "trades": 3175, "taker_buy_base": 1558.0674, "taker_buy_quote": 617462.00438 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 397.2, "high": 399.2, "low": 393.7, "close": 397.7, "volume": 3199.8319, "close_time": 1761476399999, "quote_volume": 1269004.83607, "trades": 2528, "taker_buy_base": 916.9051, "taker_buy_quote": 363875.54374 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 397.6, "high": 419.8, "low": 397.6, "close": 419.5, "volume": 7581.1368, "close_time": 1761479999999, "quote_volume": 3115410.81673, "trades": 10907, "taker_buy_base": 4806.6077, "taker_buy_quote": 1973174.27369 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 419.5, "high": 424.1, "low": 414.5, "close": 416.2, "volume": 9572.6723, "close_time": 1761483599999, "quote_volume": 4005040.36161, "trades": 8219, "taker_buy_base": 4446.4642, "taker_buy_quote": 1861443.93035 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 416.4, "high": 417.2, "low": 408.8, "close": 411.2, "volume": 7668.4663, "close_time": 1761487199999, "quote_volume": 3164889.3143, "trades": 7232, "taker_buy_base": 3089.3113, "taker_buy_quote": 1274611.76922 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 411.4, "high": 416.2, "low": 408.9, "close": 410.0, "volume": 4256.4762, "close_time": 1761490799999, "quote_volume": 1759728.02964, "trades": 4438, "taker_buy_base": 1481.6362, "taker_buy_quote": 611400.23407 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 410.0, "high": 412.8, "low": 406.1, "close": 412.5, "volume": 4671.582, "close_time": 1761494399999, "quote_volume": 1905536.94812, "trades": 3214, "taker_buy_base": 2602.2453, "taker_buy_quote": 1060459.08982 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 412.4, "high": 413.1, "low": 408.3, "close": 409.0, "volume": 2149.3645, "close_time": 1761497999999, "quote_volume": 881586.02637, "trades": 1934, "taker_buy_base": 1006.2078, "taker_buy_quote": 412933.56936 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 408.8, "high": 411.5, "low": 407.7, "close": 409.6, "volume": 1781.6673, "close_time": 1761501599999, "quote_volume": 730476.0781, "trades": 1543, "taker_buy_base": 964.8486, "taker_buy_quote": 395554.53767 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 409.6, "high": 410.9, "low": 405.3, "close": 406.1, "volume": 1642.9869, "close_time": 1761505199999, "quote_volume": 669844.1127, "trades": 1395, "taker_buy_base": 751.1644, "taker_buy_quote": 306286.56537 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 406.2, "high": 406.6, "low": 402.1, "close": 404.9, "volume": 3338.7239, "close_time": 1761508799999, "quote_volume": 1349005.63519, "trades": 2759, "taker_buy_base": 1930.1036, "taker_buy_quote": 779784.09413 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 404.7, "high": 404.7, "low": 399.9, "close": 400.0, "volume": 3010.3568, "close_time": 1761512399999, "quote_volume": 1207745.07751, "trades": 2123, "taker_buy_base": 1893.1536, "taker_buy_quote": 759225.94327 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 400.0, "high": 403.7, "low": 396.6, "close": 403.7, "volume": 2774.4427, "close_time": 1761515999999, "quote_volume": 1108951.84877, "trades": 2292, "taker_buy_base": 1373.0291, "taker_buy_quote": 548998.13568 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 403.8, "high": 412.4, "low": 402.7, "close": 407.2, "volume": 4678.551, "close_time": 1761519599999, "quote_volume": 1906379.29784, "trades": 5013, "taker_buy_base": 2266.4395, "taker_buy_quote": 923748.28526 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 406.7, "high": 408.2, "low": 403.6, "close": 404.7, "volume": 2242.8761, "close_time": 1761523199999, "quote_volume": 911300.27934, "trades": 2659, "taker_buy_base": 995.5841, "taker_buy_quote": 404804.3014 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 404.9, "high": 406.9, "low": 401.1, "close": 402.3, "volume": 2238.0021, "close_time": 1761526799999, "quote_volume": 902564.56796, "trades": 3580, "taker_buy_base": 934.8246, "taker_buy_quote": 376987.4104 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 402.2, "high": 407.6, "low": 399.9, "close": 406.7, "volume": 2566.2669, "close_time": 1761530399999, "quote_volume": 1036033.93472, "trades": 3015, "taker_buy_base": 1410.5365, "taker_buy_quote": 569600.33376 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 406.6, "high": 417.4, "low": 406.6, "close": 409.3, "volume": 4284.8764, "close_time": 1761533999999, "quote_volume": 1768816.6347, "trades": 5630, "taker_buy_base": 2796.1891, "taker_buy_quote": 1155068.66424 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 409.1, "high": 412.5, "low": 406.2, "close": 409.8, "volume": 2128.5401, "close_time": 1761537599999, "quote_volume": 871289.49628, "trades": 2952, "taker_buy_base": 1320.0011, "taker_buy_quote": 540212.56187 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 410.0, "high": 419.9, "low": 409.6, "close": 415.7, "volume": 3285.1727, "close_time": 1761541199999, "quote_volume": 1367007.57405, "trades": 5364, "taker_buy_base": 1867.8709, "taker_buy_quote": 777437.21046 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 416.0, "high": 417.7, "low": 409.7, "close": 411.0, "volume": 1801.6229, "close_time": 1761544799999, "quote_volume": 744902.93868, "trades": 2592, "taker_buy_base": 891.5791, "taker_buy_quote": 368678.61337 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 410.9, "high": 417.4, "low": 406.7, "close": 416.3, "volume": 3665.1253, "close_time": 1761548399999, "quote_volume": 1509652.05266, "trades": 4648, "taker_buy_base": 1782.5372, "taker_buy_quote": 734238.2373 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 416.3, "high": 418.5, "low": 403.6, "close": 406.6, "volume": 4177.6483, "close_time": 1761551999999, "quote_volume": 1712279.39525, "trades": 5554, "taker_buy_base": 1840.0194, "taker_buy_quote": 755057.15805 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 406.5, "high": 410.2, "low": 402.0, "close": 403.9, "volume": 2631.836, "close_time": 1761555599999, "quote_volume": 1070081.2672, "trades": 3796, "taker_buy_base": 1238.3208, "taker_buy_quote": 503538.91637 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 403.8, "high": 403.8, "low": 398.4, "close": 400.4, "volume": 3289.5782, "close_time": 1761559199999, "quote_volume": 1318413.01627, "trades": 4379, "taker_buy_base": 1361.8111, "taker_buy_quote": 546091.19409 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 400.4, "high": 403.6, "low": 398.8, "close": 400.9, "volume": 1555.088, "close_time": 1761562799999, "quote_volume": 624564.9697, "trades": 2441, "taker_buy_base": 793.9159, "taker_buy_quote": 319119.8883 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 401.0, "high": 403.6, "low": 398.9, "close": 402.3, "volume": 3610.4748, "close_time": 1761566399999, "quote_volume": 1447028.266, "trades": 3562, "taker_buy_base": 1246.7993, "taker_buy_quote": 500351.2207 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 402.4, "high": 403.6, "low": 399.7, "close": 400.4, "volume": 1804.6852, "close_time": 1761569999999, "quote_volume": 723688.81451, "trades": 2164, "taker_buy_base": 1257.0007, "taker_buy_quote": 504075.12341 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 400.5, "high": 417.2, "low": 400.5, "close": 413.8, "volume": 8662.0059, "close_time": 1761573599999, "quote_volume": 3552931.00292, "trades": 9357, "taker_buy_base": 5567.7407, "taker_buy_quote": 2284476.51179 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 413.8, "high": 414.7, "low": 400.9, "close": 408.0, "volume": 4528.545, "close_time": 1761577199999, "quote_volume": 1849023.77595, "trades": 6502, "taker_buy_base": 2309.6435, "taker_buy_quote": 943248.07798 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 408.0, "high": 415.3, "low": 408.0, "close": 414.3, "volume": 3004.4668, "close_time": 1761580799999, "quote_volume": 1236451.25209, "trades": 3667, "taker_buy_base": 1738.5045, "taker_buy_quote": 715939.34498 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 414.2, "high": 423.4, "low": 411.9, "close": 417.4, "volume": 7095.3833, "close_time": 1761584399999, "quote_volume": 2964894.14762, "trades": 8585, "taker_buy_base": 3754.5809, "taker_buy_quote": 1570238.12397 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 417.4, "high": 419.3, "low": 413.3, "close": 419.2, "volume": 2704.3247, "close_time": 1761587999999, "quote_volume": 1127450.45314, "trades": 3716, "taker_buy_base": 1152.0292, "taker_buy_quote": 480287.80411 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 419.2, "high": 419.2, "low": 412.3, "close": 414.8, "volume": 2387.3042, "close_time": 1761591599999, "quote_volume": 991175.48968, "trades": 2915, "taker_buy_base": 1093.3308, "taker_buy_quote": 453874.52743 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 414.8, "high": 414.9, "low": 407.8, "close": 408.6, "volume": 3083.7294, "close_time": 1761595199999, "quote_volume": 1267172.73594, "trades": 4240, "taker_buy_base": 1203.6366, "taker_buy_quote": 495007.72453 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 408.6, "high": 409.1, "low": 403.7, "close": 405.5, "volume": 4604.6059, "close_time": 1761598799999, "quote_volume": 1871442.7708, "trades": 5290, "taker_buy_base": 2129.2314, "taker_buy_quote": 865970.63174 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 405.5, "high": 413.4, "low": 405.4, "close": 411.9, "volume": 2602.6783, "close_time": 1761602399999, "quote_volume": 1065063.9731, "trades": 2649, "taker_buy_base": 1284.8682, "taker_buy_quote": 525898.91785 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 412.0, "high": 416.1, "low": 409.5, "close": 412.7, "volume": 2917.2027, "close_time": 1761605999999, "quote_volume": 1204279.06945, "trades": 3090, "taker_buy_base": 1700.959, "taker_buy_quote": 702362.36436 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 412.8, "high": 416.7, "low": 409.2, "close": 415.2, "volume": 2934.1929, "close_time": 1761609599999, "quote_volume": 1212309.00039, "trades": 3602, "taker_buy_base": 1614.1726, "taker_buy_quote": 667216.73443 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 415.1, "high": 422.1, "low": 414.8, "close": 419.5, "volume": 6071.567, "close_time": 1761613199999, "quote_volume": 2542657.14709, "trades": 7049, "taker_buy_base": 3016.9408, "taker_buy_quote": 1263964.95898 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 419.5, "high": 423.2, "low": 413.0, "close": 414.8, "volume": 5488.1376, "close_time": 1761616799999, "quote_volume": 2302900.57605, "trades": 8320, "taker_buy_base": 1891.3436, "taker_buy_quote": 793188.64971 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 414.6, "high": 415.7, "low": 405.0, "close": 407.9, "volume": 3355.9419, "close_time": 1761620399999, "quote_volume": 1372936.55144, "trades": 4769, "taker_buy_base": 1247.792, "taker_buy_quote": 510218.39865 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 407.7, "high": 420.9, "low": 407.2, "close": 420.4, "volume": 3091.1154, "close_time": 1761623999999, "quote_volume": 1283979.67306, "trades": 4138, "taker_buy_base": 1807.4516, "taker_buy_quote": 751269.01213 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 420.3, "high": 423.4, "low": 417.6, "close": 421.6, "volume": 2496.3635, "close_time": 1761627599999, "quote_volume": 1049619.71652, "trades": 3454, "taker_buy_base": 1564.5682, "taker_buy_quote": 657913.28277 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 421.4, "high": 423.0, "low": 408.7, "close": 411.0, "volume": 2930.1874, "close_time": 1761631199999, "quote_volume": 1213846.36675, "trades": 3328, "taker_buy_base": 1359.4291, "taker_buy_quote": 562736.84535 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 411.0, "high": 421.1, "low": 410.3, "close": 418.5, "volume": 3102.2996, "close_time": 1761634799999, "quote_volume": 1292244.58467, "trades": 4725, "taker_buy_base": 1912.86, "taker_buy_quote": 796796.37148 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 418.7, "high": 427.6, "low": 415.8, "close": 422.8, "volume": 5430.6598, "close_time": 1761638399999, "quote_volume": 2288001.55693, "trades": 6288, "taker_buy_base": 3017.3837, "taker_buy_quote": 1272757.10793 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 422.9, "high": 439.7, "low": 421.3, "close": 433.8, "volume": 7415.8656, "close_time": 1761641999999, "quote_volume": 3202693.28382, "trades": 9021, "taker_buy_base": 4103.822, "taker_buy_quote": 1772957.86066 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 433.8, "high": 447.9, "low": 433.6, "close": 443.6, "volume": 7824.7357, "close_time": 1761645599999, "quote_volume": 3454096.78432, "trades": 9575, "taker_buy_base": 4541.8886, "taker_buy_quote": 2004498.68366 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 443.6, "high": 449.9, "low": 440.3, "close": 445.5, "volume": 6313.8734, "close_time": 1761649199999, "quote_volume": 2804279.3176, "trades": 8098, "taker_buy_base": 3577.065, "taker_buy_quote": 1589293.87434 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 445.6, "high": 449.1, "low": 441.1, "close": 444.1, "volume": 4474.779, "close_time": 1761652799999, "quote_volume": 1994021.37311, "trades": 6029, "taker_buy_base": 2297.7772, "taker_buy_quote": 1025224.84472 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 443.9, "high": 453.6, "low": 439.9, "close": 448.6, "volume": 5454.8433, "close_time": 1761656399999, "quote_volume": 2432944.87052, "trades": 7057, "taker_buy_base": 3100.3191, "taker_buy_quote": 1384440.83017 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 448.5, "high": 459.7, "low": 448.5, "close": 451.3, "volume": 8723.0194, "close_time": 1761659999999, "quote_volume": 3963983.63878, "trades": 9405, "taker_buy_base": 4986.4393, "taker_buy_quote": 2266411.70281 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 451.4, "high": 455.0, "low": 434.0, "close": 443.9, "volume": 10904.612, "close_time": 1761663599999, "quote_volume": 4846562.00886, "trades": 11008, "taker_buy_base": 4665.7216, "taker_buy_quote": 2071487.91863 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 443.9, "high": 450.5, "low": 438.5, "close": 447.0, "volume": 7084.1279, "close_time": 1761667199999, "quote_volume": 3144648.01897, "trades": 6861, "taker_buy_base": 3075.3261, "taker_buy_quote": 1365831.47218 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 447.2, "high": 452.3, "low": 445.2, "close": 450.1, "volume": 5474.9157, "close_time": 1761670799999, "quote_volume": 2459013.90766, "trades": 6175, "taker_buy_base": 3006.8224, "taker_buy_quote": 1350863.7556 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 450.3, "high": 450.6, "low": 442.7, "close": 446.5, "volume": 2103.5073, "close_time": 1761674399999, "quote_volume": 939657.262, "trades": 2457, "taker_buy_base": 1130.4675, "taker_buy_quote": 504784.95917 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 446.2, "high": 450.5, "low": 440.1, "close": 445.2, "volume": 3923.5312, "close_time": 1761677999999, "quote_volume": 1748027.01992, "trades": 4034, "taker_buy_base": 2094.9704, "taker_buy_quote": 933544.18337 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 445.3, "high": 446.2, "low": 432.2, "close": 434.4, "volume": 6965.1685, "close_time": 1761681599999, "quote_volume": 3057433.21816, "trades": 9388, "taker_buy_base": 2799.2923, "taker_buy_quote": 1229487.12914 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 434.4, "high": 434.9, "low": 422.9, "close": 423.9, "volume": 9190.6055, "close_time": 1761685199999, "quote_volume": 3930936.82634, "trades": 9405, "taker_buy_base": 3759.5179, "taker_buy_quote": 1608582.78774 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 423.5, "high": 437.2, "low": 422.0, "close": 430.9, "volume": 4913.772, "close_time": 1761688799999, "quote_volume": 2109771.639, "trades": 5138, "taker_buy_base": 2521.3245, "taker_buy_quote": 1084396.16636 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 430.7, "high": 437.2, "low": 428.0, "close": 434.9, "volume": 2366.8443, "close_time": 1761692399999, "quote_volume": 1024955.96634, "trades": 3277, "taker_buy_base": 1185.3287, "taker_buy_quote": 513233.54935 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 434.9, "high": 434.9, "low": 430.1, "close": 432.5, "volume": 1569.7588, "close_time": 1761695999999, "quote_volume": 678241.53074, "trades": 2238, "taker_buy_base": 708.4511, "taker_buy_quote": 306113.23722 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 432.3, "high": 435.2, "low": 428.4, "close": 429.2, "volume": 1373.2405, "close_time": 1761699599999, "quote_volume": 592708.76627, "trades": 1826, "taker_buy_base": 656.4978, "taker_buy_quote": 283480.89865 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 429.1, "high": 434.1, "low": 427.4, "close": 429.2, "volume": 1839.0411, "close_time": 1761703199999, "quote_volume": 791022.9868, "trades": 2783, "taker_buy_base": 1074.6856, "taker_buy_quote": 462191.46619 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 429.0, "high": 431.8, "low": 425.3, "close": 425.7, "volume": 1150.2833, "close_time": 1761706799999, "quote_volume": 493159.00244, "trades": 1749, "taker_buy_base": 577.8753, "taker_buy_quote": 247683.34107 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 425.7, "high": 427.0, "low": 423.1, "close": 424.7, "volume": 1655.36, "close_time": 1761710399999, "quote_volume": 703460.87676, "trades": 2066, "taker_buy_base": 869.7297, "taker_buy_quote": 369621.81841 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 424.6, "high": 434.2, "low": 423.9, "close": 433.2, "volume": 1594.8943, "close_time": 1761713999999, "quote_volume": 686437.2186, "trades": 2388, "taker_buy_base": 871.3256, "taker_buy_quote": 375144.93091 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 433.3, "high": 439.4, "low": 431.2, "close": 435.6, "volume": 3705.7127, "close_time": 1761717599999, "quote_volume": 1613469.53476, "trades": 5192, "taker_buy_base": 1123.2505, "taker_buy_quote": 489628.17456 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 435.5, "high": 437.7, "low": 432.8, "close": 435.2, "volume": 3374.7455, "close_time": 1761721199999, "quote_volume": 1468974.08358, "trades": 4556, "taker_buy_base": 1165.7188, "taker_buy_quote": 507908.85645 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 435.2, "high": 435.4, "low": 427.0, "close": 429.9, "volume": 2217.0386, "close_time": 1761724799999, "quote_volume": 956673.19268, "trades": 3226, "taker_buy_base": 994.9967, "taker_buy_quote": 429352.42856 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 429.9, "high": 429.9, "low": 415.4, "close": 418.1, "volume": 5976.2298, "close_time": 1761728399999, "quote_volume": 2519805.01981, "trades": 6669, "taker_buy_base": 2588.7875, "taker_buy_quote": 1092120.06864 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 418.0, "high": 422.1, "low": 416.5, "close": 419.8, "volume": 2464.5149, "close_time": 1761731999999, "quote_volume": 1034470.34177, "trades": 3471, "taker_buy_base": 1027.6815, "taker_buy_quote": 431371.84624 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 420.0, "high": 424.7, "low": 419.1, "close": 421.8, "volume": 3203.1875, "close_time": 1761735599999, "quote_volume": 1352919.82979, "trades": 3514, "taker_buy_base": 1766.3773, "taker_buy_quote": 746439.49795 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 421.7, "high": 429.8, "low": 419.4, "close": 428.5, "volume": 3114.2739, "close_time": 1761739199999, "quote_volume": 1324956.48173, "trades": 4383, "taker_buy_base": 1948.9197, "taker_buy_quote": 829321.89737 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 428.2, "high": 429.3, "low": 424.7, "close": 425.2, "volume": 1228.7604, "close_time": 1761742799999, "quote_volume": 523813.08684, "trades": 1895, "taker_buy_base": 603.6514, "taker_buy_quote": 257421.78209 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 425.6, "high": 431.1, "low": 422.5, "close": 426.7, "volume": 3154.5798, "close_time": 1761746399999, "quote_volume": 1347590.77, "trades": 3974, "taker_buy_base": 1789.9848, "taker_buy_quote": 765017.28472 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 427.1, "high": 430.2, "low": 424.0, "close": 428.1, "volume": 2324.4785, "close_time": 1761749999999, "quote_volume": 993600.50087, "trades": 4218, "taker_buy_base": 1229.2129, "taker_buy_quote": 525381.0244 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 428.4, "high": 428.6, "low": 421.7, "close": 425.2, "volume": 3305.4642, "close_time": 1761753599999, "quote_volume": 1405941.95673, "trades": 4590, "taker_buy_base": 1255.2821, "taker_buy_quote": 533836.36234 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 425.3, "high": 436.8, "low": 423.8, "close": 428.1, "volume": 4699.6641, "close_time": 1761757199999, "quote_volume": 2026397.15793, "trades": 7249, "taker_buy_base": 2766.9242, "taker_buy_quote": 1194674.93077 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 427.8, "high": 434.1, "low": 420.0, "close": 432.3, "volume": 4907.4192, "close_time": 1761760799999, "quote_volume": 2093499.11868, "trades": 6470, "taker_buy_base": 2106.7974, "taker_buy_quote": 899025.9466 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 432.3, "high": 435.2, "low": 410.7, "close": 427.9, "volume": 14616.1648, "close_time": 1761764399999, "quote_volume": 6196253.53951, "trades": 19721, "taker_buy_base": 6979.3658, "taker_buy_quote": 2961597.82046 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 428.1, "high": 436.1, "low": 426.7, "close": 433.9, "volume": 6490.2201, "close_time": 1761767999999, "quote_volume": 2800796.53427, "trades": 8543, "taker_buy_base": 3199.202, "taker_buy_quote": 1382370.48108 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 433.9, "high": 446.3, "low": 427.9, "close": 443.4, "volume": 7366.639, "close_time": 1761771599999, "quote_volume": 3224839.01255, "trades": 8561, "taker_buy_base": 3602.7849, "taker_buy_quote": 1579501.51192 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 443.5, "high": 451.0, "low": 441.5, "close": 449.9, "volume": 5993.0364, "close_time": 1761775199999, "quote_volume": 2677637.63607, "trades": 5999, "taker_buy_base": 3476.0795, "taker_buy_quote": 1552279.78852 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 449.9, "high": 450.6, "low": 441.3, "close": 443.3, "volume": 3060.6633, "close_time": 1761778799999, "quote_volume": 1362873.62098, "trades": 4291, "taker_buy_base": 1390.3052, "taker_buy_quote": 619362.0002 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 443.2, "high": 450.3, "low": 437.1, "close": 441.2, "volume": 4007.1322, "close_time": 1761782399999, "quote_volume": 1774104.60489, "trades": 6191, "taker_buy_base": 1960.363, "taker_buy_quote": 868846.20206 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 441.2, "high": 450.2, "low": 436.0, "close": 450.2, "volume": 4297.0161, "close_time": 1761785999999, "quote_volume": 1905859.61645, "trades": 5224, "taker_buy_base": 2146.5179, "taker_buy_quote": 951165.50287 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 450.2, "high": 455.5, "low": 444.2, "close": 448.2, "volume": 4035.3542, "close_time": 1761789599999, "quote_volume": 1817274.15717, "trades": 5693, "taker_buy_base": 2172.7659, "taker_buy_quote": 978552.04474 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 448.2, "high": 453.7, "low": 445.4, "close": 449.6, "volume": 2333.5329, "close_time": 1761793199999, "quote_volume": 1050238.00918, "trades": 3737, "taker_buy_base": 1091.7495, "taker_buy_quote": 490772.28565 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 449.6, "high": 449.6, "low": 443.5, "close": 448.4, "volume": 2448.0414, "close_time": 1761796799999, "quote_volume": 1093178.29304, "trades": 2994, "taker_buy_base": 1105.7762, "taker_buy_quote": 493651.92128 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 448.2, "high": 448.3, "low": 433.0, "close": 439.6, "volume": 8484.6326, "close_time": 1761800399999, "quote_volume": 3738443.84617, "trades": 12318, "taker_buy_base": 3344.4506, "taker_buy_quote": 1473738.86655 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 439.6, "high": 448.3, "low": 436.3, "close": 445.3, "volume": 5042.2069, "close_time": 1761803999999, "quote_volume": 2226444.6134, "trades": 7564, "taker_buy_base": 2620.0618, "taker_buy_quote": 1158021.22244 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 445.2, "high": 447.4, "low": 441.1, "close": 442.2, "volume": 2833.7805, "close_time": 1761807599999, "quote_volume": 1258509.45635, "trades": 3657, "taker_buy_base": 1363.2291, "taker_buy_quote": 605742.79522 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 442.3, "high": 454.1, "low": 442.0, "close": 449.2, "volume": 3295.8689, "close_time": 1761811199999, "quote_volume": 1480343.24084, "trades": 4719, "taker_buy_base": 1688.083, "taker_buy_quote": 757829.67308 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 449.1, "high": 450.7, "low": 440.6, "close": 441.2, "volume": 3419.3335, "close_time": 1761814799999, "quote_volume": 1522104.62528, "trades": 4930, "taker_buy_base": 1518.3222, "taker_buy_quote": 676872.50706 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 441.1, "high": 441.9, "low": 428.6, "close": 430.3, "volume": 9842.406, "close_time": 1761818399999, "quote_volume": 4263734.673, "trades": 10090, "taker_buy_base": 4979.7549, "taker_buy_quote": 2154170.76244 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 430.2, "high": 436.3, "low": 428.5, "close": 432.6, "volume": 5253.1946, "close_time": 1761821999999, "quote_volume": 2272420.3349, "trades": 6240, "taker_buy_base": 3533.0155, "taker_buy_quote": 1527398.16756 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 432.5, "high": 432.9, "low": 425.2, "close": 425.7, "volume": 2657.8384, "close_time": 1761825599999, "quote_volume": 1137239.79282, "trades": 3246, "taker_buy_base": 947.9377, "taker_buy_quote": 405703.52138 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 425.7, "high": 429.5, "low": 421.2, "close": 424.1, "volume": 4643.3556, "close_time": 1761829199999, "quote_volume": 1972857.15086, "trades": 6416, "taker_buy_base": 2092.3625, "taker_buy_quote": 889315.89656 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 423.9, "high": 427.5, "low": 406.6, "close": 415.7, "volume": 10158.0665, "close_time": 1761832799999, "quote_volume": 4232262.49383, "trades": 11414, "taker_buy_base": 4558.6589, "taker_buy_quote": 1901109.79911 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 416.0, "high": 420.8, "low": 411.8, "close": 418.8, "volume": 4156.9122, "close_time": 1761836399999, "quote_volume": 1731668.42955, "trades": 5510, "taker_buy_base": 1979.6591, "taker_buy_quote": 824435.70373 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 418.6, "high": 419.3, "low": 411.2, "close": 412.0, "volume": 2939.2838, "close_time": 1761839999999, "quote_volume": 1218488.30676, "trades": 4050, "taker_buy_base": 1312.3752, "taker_buy_quote": 544227.54133 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 412.0, "high": 415.7, "low": 408.9, "close": 415.7, "volume": 3759.5965, "close_time": 1761843599999, "quote_volume": 1550266.80295, "trades": 4470, "taker_buy_base": 1805.1974, "taker_buy_quote": 744622.95855 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 415.6, "high": 415.6, "low": 398.4, "close": 404.8, "volume": 13441.8416, "close_time": 1761847199999, "quote_volume": 5438432.93692, "trades": 11943, "taker_buy_base": 7017.4592, "taker_buy_quote": 2831634.50438 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 404.9, "high": 405.7, "low": 396.2, "close": 396.5, "volume": 6276.5423, "close_time": 1761850799999, "quote_volume": 2516765.23413, "trades": 4750, "taker_buy_base": 3500.1975, "taker_buy_quote": 1404140.22733 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 396.5, "high": 398.4, "low": 389.0, "close": 390.2, "volume": 9241.9488, "close_time": 1761854399999, "quote_volume": 3633306.30343, "trades": 7283, "taker_buy_base": 5106.661, "taker_buy_quote": 2007604.88776 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 389.9, "high": 405.2, "low": 388.7, "close": 404.1, "volume": 8728.806, "close_time": 1761857999999, "quote_volume": 3475506.3574, "trades": 8833, "taker_buy_base": 4083.3256, "taker_buy_quote": 1624548.05472 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 403.9, "high": 405.5, "low": 399.0, "close": 405.1, "volume": 4351.0978, "close_time": 1761861599999, "quote_volume": 1751535.65866, "trades": 3521, "taker_buy_base": 1991.1781, "taker_buy_quote": 801905.76866 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 405.2, "high": 412.5, "low": 403.8, "close": 411.2, "volume": 3482.5131, "close_time": 1761865199999, "quote_volume": 1423498.53265, "trades": 3658, "taker_buy_base": 1522.0039, "taker_buy_quote": 621891.96328 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 411.2, "high": 416.2, "low": 409.1, "close": 414.6, "volume": 4496.1023, "close_time": 1761868799999, "quote_volume": 1852589.36764, "trades": 5031, "taker_buy_base": 2596.0915, "taker_buy_quote": 1069511.52662 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 414.7, "high": 422.4, "low": 414.0, "close": 420.5, "volume": 4800.0706, "close_time": 1761872399999, "quote_volume": 1998790.17423, "trades": 6088, "taker_buy_base": 1549.6121, "taker_buy_quote": 646925.57665 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 420.4, "high": 425.0, "low": 416.2, "close": 418.6, "volume": 3341.0371, "close_time": 1761875999999, "quote_volume": 1408566.96597, "trades": 3989, "taker_buy_base": 2023.7139, "taker_buy_quote": 854273.08118 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 418.5, "high": 422.0, "low": 415.0, "close": 420.4, "volume": 2544.5263, "close_time": 1761879599999, "quote_volume": 1064762.28969, "trades": 3871, "taker_buy_base": 1108.5287, "taker_buy_quote": 464102.34254 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 420.5, "high": 425.9, "low": 418.4, "close": 424.4, "volume": 2982.8943, "close_time": 1761883199999, "quote_volume": 1261991.50654, "trades": 3938, "taker_buy_base": 1897.4861, "taker_buy_quote": 802712.67492 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 424.3, "high": 438.0, "low": 423.1, "close": 438.0, "volume": 4154.923, "close_time": 1761886799999, "quote_volume": 1791590.6174, "trades": 4953, "taker_buy_base": 2312.1082, "taker_buy_quote": 997563.7904 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 437.9, "high": 441.9, "low": 434.2, "close": 436.6, "volume": 4173.1776, "close_time": 1761890399999, "quote_volume": 1824584.51102, "trades": 4707, "taker_buy_base": 1958.7599, "taker_buy_quote": 855917.89681 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 436.5, "high": 438.0, "low": 430.9, "close": 433.5, "volume": 4270.7472, "close_time": 1761893999999, "quote_volume": 1857628.82877, "trades": 4749, "taker_buy_base": 1912.7744, "taker_buy_quote": 831888.55656 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 433.5, "high": 436.9, "low": 432.4, "close": 434.9, "volume": 2485.3728, "close_time": 1761897599999, "quote_volume": 1079902.1648, "trades": 3303, "taker_buy_base": 1354.9424, "taker_buy_quote": 588696.79706 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 434.8, "high": 442.2, "low": 434.1, "close": 441.8, "volume": 3725.5022, "close_time": 1761901199999, "quote_volume": 1633204.26882, "trades": 5338, "taker_buy_base": 2115.0851, "taker_buy_quote": 927281.36085 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 441.8, "high": 443.4, "low": 436.3, "close": 437.2, "volume": 3091.3787, "close_time": 1761904799999, "quote_volume": 1356907.69083, "trades": 3449, "taker_buy_base": 1580.4379, "taker_buy_quote": 693830.90422 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 437.2, "high": 439.7, "low": 433.3, "close": 433.9, "volume": 2295.283, "close_time": 1761908399999, "quote_volume": 1001608.85355, "trades": 3159, "taker_buy_base": 1160.5781, "taker_buy_quote": 506831.11071 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 434.1, "high": 436.9, "low": 430.5, "close": 436.1, "volume": 3614.4261, "close_time": 1761911999999, "quote_volume": 1565374.81128, "trades": 4860, "taker_buy_base": 2237.755, "taker_buy_quote": 969047.13581 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 435.9, "high": 447.4, "low": 435.0, "close": 442.8, "volume": 7271.5198, "close_time": 1761915599999, "quote_volume": 3222632.2001, "trades": 9406, "taker_buy_base": 3842.7669, "taker_buy_quote": 1702096.62973 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 443.0, "high": 473.0, "low": 443.0, "close": 467.7, "volume": 15755.2368, "close_time": 1761919199999, "quote_volume": 7201601.81563, "trades": 17020, "taker_buy_base": 9111.9877, "taker_buy_quote": 4165167.69963 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 468.0, "high": 490.0, "low": 464.2, "close": 482.2, "volume": 25441.526, "close_time": 1761922799999, "quote_volume": 12165956.21349, "trades": 30613, "taker_buy_base": 13985.554, "taker_buy_quote": 6693224.08441 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 482.1, "high": 493.2, "low": 467.9, "close": 484.9, "volume": 19712.3856, "close_time": 1761926399999, "quote_volume": 9519673.45096, "trades": 27410, "taker_buy_base": 10880.8117, "taker_buy_quote": 5259862.08648 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 485.0, "high": 489.3, "low": 473.5, "close": 474.6, "volume": 12126.6289, "close_time": 1761929999999, "quote_volume": 5854077.79971, "trades": 17522, "taker_buy_base": 6653.4555, "taker_buy_quote": 3214598.73602 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 474.9, "high": 493.7, "low": 473.1, "close": 487.2, "volume": 11374.4354, "close_time": 1761933599999, "quote_volume": 5486916.74044, "trades": 13314, "taker_buy_base": 6654.8462, "taker_buy_quote": 3212021.72975 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 487.2, "high": 495.4, "low": 480.1, "close": 482.9, "volume": 6915.3736, "close_time": 1761937199999, "quote_volume": 3371170.24807, "trades": 9228, "taker_buy_base": 3479.4614, "taker_buy_quote": 1697584.39314 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 482.8, "high": 488.6, "low": 478.2, "close": 485.5, "volume": 5905.7343, "close_time": 1761940799999, "quote_volume": 2857089.0664, "trades": 7687, "taker_buy_base": 2959.8483, "taker_buy_quote": 1432340.13954 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 485.3, "high": 488.7, "low": 478.9, "close": 479.7, "volume": 3708.9319, "close_time": 1761944399999, "quote_volume": 1793120.28229, "trades": 5175, "taker_buy_base": 1868.0468, "taker_buy_quote": 904127.54824 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 479.5, "high": 483.9, "low": 472.6, "close": 478.9, "volume": 6409.5743, "close_time": 1761947999999, "quote_volume": 3060135.0031, "trades": 7012, "taker_buy_base": 3252.7778, "taker_buy_quote": 1553389.30105 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 479.1, "high": 490.9, "low": 479.1, "close": 484.7, "volume": 6597.5329, "close_time": 1761951599999, "quote_volume": 3199768.49813, "trades": 5993, "taker_buy_base": 3660.3175, "taker_buy_quote": 1776401.9551 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 484.5, "high": 486.4, "low": 480.6, "close": 480.7, "volume": 1503.2713, "close_time": 1761955199999, "quote_volume": 726543.35086, "trades": 2162, "taker_buy_base": 728.0294, "taker_buy_quote": 351953.25566 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 481.0, "high": 489.4, "low": 480.1, "close": 485.9, "volume": 2584.5336, "close_time": 1761958799999, "quote_volume": 1254020.51561, "trades": 3783, "taker_buy_base": 1382.0643, "taker_buy_quote": 670922.32099 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 486.4, "high": 496.3, "low": 484.7, "close": 493.0, "volume": 6840.4119, "close_time": 1761962399999, "quote_volume": 3355153.08849, "trades": 9311, "taker_buy_base": 3925.4516, "taker_buy_quote": 1924360.01306 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 493.0, "high": 512.0, "low": 485.3, "close": 511.6, "volume": 7740.0226, "close_time": 1761965999999, "quote_volume": 3851932.44406, "trades": 12637, "taker_buy_base": 4880.6641, "taker_buy_quote": 2433718.02862 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 511.7, "high": 519.5, "low": 506.0, "close": 516.2, "volume": 10030.091, "close_time": 1761969599999, "quote_volume": 5155218.51572, "trades": 16996, "taker_buy_base": 5708.8066, "taker_buy_quote": 2935880.17604 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 516.1, "high": 523.0, "low": 513.7, "close": 515.6, "volume": 5568.2249, "close_time": 1761973199999, "quote_volume": 2884572.54098, "trades": 8189, "taker_buy_base": 2919.807, "taker_buy_quote": 1512892.01736 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 515.7, "high": 533.7, "low": 515.4, "close": 528.0, "volume": 6301.6661, "close_time": 1761976799999, "quote_volume": 3315904.23784, "trades": 9521, "taker_buy_base": 3568.8995, "taker_buy_quote": 1878606.73571 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 527.9, "high": 539.0, "low": 523.1, "close": 524.9, "volume": 7613.4336, "close_time": 1761980399999, "quote_volume": 4031744.95908, "trades": 11611, "taker_buy_base": 4009.8126, "taker_buy_quote": 2124956.86725 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 525.0, "high": 535.7, "low": 517.2, "close": 526.0, "volume": 7180.7112, "close_time": 1761983999999, "quote_volume": 3769739.76794, "trades": 10156, "taker_buy_base": 3832.7114, "taker_buy_quote": 2011394.02745 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 525.5, "high": 528.8, "low": 517.5, "close": 526.8, "volume": 4116.143, "close_time": 1761987599999, "quote_volume": 2154297.09215, "trades": 5742, "taker_buy_base": 1981.3438, "taker_buy_quote": 1038606.13297 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 526.9, "high": 537.3, "low": 525.8, "close": 527.8, "volume": 5978.5277, "close_time": 1761991199999, "quote_volume": 3177232.84237, "trades": 7002, "taker_buy_base": 3380.0117, "taker_buy_quote": 1797326.34598 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 528.3, "high": 530.0, "low": 521.8, "close": 523.7, "volume": 5394.2405, "close_time": 1761994799999, "quote_volume": 2836344.3097, "trades": 7131, "taker_buy_base": 3342.5673, "taker_buy_quote": 1757854.76849 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 523.5, "high": 530.7, "low": 522.8, "close": 530.1, "volume": 10150.7456, "close_time": 1761998399999, "quote_volume": 5346426.69437, "trades": 15812, "taker_buy_base": 8271.2401, "taker_buy_quote": 4355821.17498 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 530.0, "high": 531.2, "low": 517.7, "close": 520.8, "volume": 4120.3831, "close_time": 1762001999999, "quote_volume": 2159574.36735, "trades": 5225, "taker_buy_base": 1745.3588, "taker_buy_quote": 915548.43032 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 521.2, "high": 526.9, "low": 494.1, "close": 510.9, "volume": 9059.5424, "close_time": 1762005599999, "quote_volume": 4617252.45387, "trades": 11464, "taker_buy_base": 4576.8234, "taker_buy_quote": 2333354.04569 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 511.0, "high": 516.2, "low": 499.1, "close": 502.8, "volume": 4955.1606, "close_time": 1762009199999, "quote_volume": 2504405.33576, "trades": 5318, "taker_buy_base": 2543.0393, "taker_buy_quote": 1285191.89121 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 502.8, "high": 509.3, "low": 486.2, "close": 500.9, "volume": 7660.8187, "close_time": 1762012799999, "quote_volume": 3815181.80433, "trades": 8139, "taker_buy_base": 3459.8416, "taker_buy_quote": 1724733.31803 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 501.3, "high": 504.2, "low": 492.9, "close": 501.5, "volume": 4085.4881, "close_time": 1762016399999, "quote_volume": 2041031.24609, "trades": 5267, "taker_buy_base": 2316.659, "taker_buy_quote": 1157865.03344 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 501.4, "high": 505.9, "low": 495.3, "close": 505.5, "volume": 4565.954, "close_time": 1762019999999, "quote_volume": 2282188.26751, "trades": 5820, "taker_buy_base": 2232.3373, "taker_buy_quote": 1116811.10633 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 505.3, "high": 508.5, "low": 502.3, "close": 507.9, "volume": 2439.5046, "close_time": 1762023599999, "quote_volume": 1232696.53775, "trades": 3527, "taker_buy_base": 1001.9445, "taker_buy_quote": 506299.87093 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 507.6, "high": 507.9, "low": 501.4, "close": 506.0, "volume": 1859.6684, "close_time": 1762027199999, "quote_volume": 936940.23378, "trades": 2117, "taker_buy_base": 840.7866, "taker_buy_quote": 423617.36649 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 506.0, "high": 509.0, "low": 504.2, "close": 506.6, "volume": 2511.9584, "close_time": 1762030799999, "quote_volume": 1273948.74554, "trades": 3288, "taker_buy_base": 1104.6828, "taker_buy_quote": 560259.43597 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 506.7, "high": 507.8, "low": 495.5, "close": 496.0, "volume": 2791.269, "close_time": 1762034399999, "quote_volume": 1400375.2098, "trades": 2703, "taker_buy_base": 1284.1321, "taker_buy_quote": 644467.17905 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 495.8, "high": 501.6, "low": 494.7, "close": 498.4, "volume": 1464.2325, "close_time": 1762037999999, "quote_volume": 728716.18271, "trades": 1979, "taker_buy_base": 917.471, "taker_buy_quote": 456581.6106 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 498.5, "high": 500.5, "low": 496.4, "close": 497.1, "volume": 1082.2184, "close_time": 1762041599999, "quote_volume": 539549.77508, "trades": 1485, "taker_buy_base": 442.6716, "taker_buy_quote": 220832.14935 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 497.2, "high": 499.2, "low": 490.0, "close": 496.4, "volume": 1871.8108, "close_time": 1762045199999, "quote_volume": 925386.85326, "trades": 3712, "taker_buy_base": 876.9525, "taker_buy_quote": 433912.96295 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 496.3, "high": 507.1, "low": 496.3, "close": 502.5, "volume": 2503.162, "close_time": 1762048799999, "quote_volume": 1255045.16668, "trades": 4311, "taker_buy_base": 1283.7334, "taker_buy_quote": 643637.61809 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 502.3, "high": 502.6, "low": 494.6, "close": 496.8, "volume": 2110.8981, "close_time": 1762052399999, "quote_volume": 1051037.93778, "trades": 3390, "taker_buy_base": 1012.6809, "taker_buy_quote": 504434.97823 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 496.7, "high": 497.2, "low": 488.4, "close": 490.6, "volume": 1975.8901, "close_time": 1762055999999, "quote_volume": 973449.91404, "trades": 2997, "taker_buy_base": 829.7746, "taker_buy_quote": 409027.71551 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 490.4, "high": 495.0, "low": 489.6, "close": 493.8, "volume": 734.5133, "close_time": 1762059599999, "quote_volume": 362255.04113, "trades": 1380, "taker_buy_base": 381.2955, "taker_buy_quote": 188065.72975 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 493.7, "high": 493.7, "low": 482.3, "close": 488.8, "volume": 3601.8857, "close_time": 1762063199999, "quote_volume": 1751899.03292, "trades": 5777, "taker_buy_base": 1585.5689, "taker_buy_quote": 771638.59779 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 488.7, "high": 494.2, "low": 487.2, "close": 492.0, "volume": 2293.1974, "close_time": 1762066799999, "quote_volume": 1125903.67565, "trades": 3509, "taker_buy_base": 1219.5681, "taker_buy_quote": 598532.78447 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 492.0, "high": 515.9, "low": 491.5, "close": 515.9, "volume": 5721.1449, "close_time": 1762070399999, "quote_volume": 2891518.69095, "trades": 9931, "taker_buy_base": 3493.8731, "taker_buy_quote": 1766165.60571 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 515.7, "high": 516.6, "low": 504.0, "close": 505.0, "volume": 4196.0128, "close_time": 1762073999999, "quote_volume": 2135141.20547, "trades": 6618, "taker_buy_base": 2130.7852, "taker_buy_quote": 1084612.6605 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 504.9, "high": 508.8, "low": 502.5, "close": 505.5, "volume": 2474.2809, "close_time": 1762077599999, "quote_volume": 1251483.74405, "trades": 4046, "taker_buy_base": 1422.162, "taker_buy_quote": 719487.20618 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 505.7, "high": 508.7, "low": 497.6, "close": 498.8, "volume": 5075.404, "close_time": 1762081199999, "quote_volume": 2549520.76385, "trades": 5691, "taker_buy_base": 1797.0537, "taker_buy_quote": 901950.72821 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 498.7, "high": 505.8, "low": 496.3, "close": 505.6, "volume": 2198.5059, "close_time": 1762084799999, "quote_volume": 1102242.65276, "trades": 3347, "taker_buy_base": 1035.9426, "taker_buy_quote": 519776.69498 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 505.5, "high": 507.2, "low": 499.6, "close": 502.8, "volume": 2740.52, "close_time": 1762088399999, "quote_volume": 1379366.06611, "trades": 3203, "taker_buy_base": 1408.4196, "taker_buy_quote": 709578.74551 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 503.1, "high": 503.5, "low": 492.7, "close": 499.3, "volume": 4511.6096, "close_time": 1762091999999, "quote_volume": 2251073.20581, "trades": 4428, "taker_buy_base": 2022.7746, "taker_buy_quote": 1008694.36864 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 499.3, "high": 501.2, "low": 488.8, "close": 492.4, "volume": 5054.8152, "close_time": 1762095599999, "quote_volume": 2494265.6155, "trades": 6327, "taker_buy_base": 2810.7212, "taker_buy_quote": 1386333.13492 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 492.5, "high": 496.7, "low": 485.9, "close": 486.8, "volume": 6674.8295, "close_time": 1762099199999, "quote_volume": 3279625.35087, "trades": 9266, "taker_buy_base": 3251.8577, "taker_buy_quote": 1598807.96274 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 486.7, "high": 488.2, "low": 463.4, "close": 483.2, "volume": 12891.5927, "close_time": 1762102799999, "quote_volume": 6154025.4055, "trades": 16696, "taker_buy_base": 5378.0448, "taker_buy_quote": 2569223.8868 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 483.4, "high": 488.0, "low": 482.4, "close": 488.0, "volume": 2840.5125, "close_time": 1762106399999, "quote_volume": 1377146.36137, "trades": 3567, "taker_buy_base": 1381.2848, "taker_buy_quote": 670110.68109 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 487.8, "high": 490.0, "low": 479.4, "close": 482.7, "volume": 2977.1343, "close_time": 1762109999999, "quote_volume": 1441625.70845, "trades": 3353, "taker_buy_base": 1395.0567, "taker_buy_quote": 676750.89306 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 482.6, "high": 484.0, "low": 476.3, "close": 480.0, "volume": 3049.3105, "close_time": 1762113599999, "quote_volume": 1462814.71335, "trades": 4312, "taker_buy_base": 1360.8658, "taker_buy_quote": 653154.20337 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 479.9, "high": 481.0, "low": 477.2, "close": 480.1, "volume": 1266.6679, "close_time": 1762117199999, "quote_volume": 606892.66671, "trades": 1937, "taker_buy_base": 531.5585, "taker_buy_quote": 254728.02574 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 479.9, "high": 485.6, "low": 477.4, "close": 482.4, "volume": 1951.5456, "close_time": 1762120799999, "quote_volume": 940254.0318, "trades": 2768, "taker_buy_base": 1225.8643, "taker_buy_quote": 591009.03776 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 482.2, "high": 490.9, "low": 482.2, "close": 487.8, "volume": 3705.8808, "close_time": 1762124399999, "quote_volume": 1806695.9002, "trades": 4047, "taker_buy_base": 2024.7056, "taker_buy_quote": 988071.46405 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 488.0, "high": 492.8, "low": 486.0, "close": 489.1, "volume": 2932.6653, "close_time": 1762127999999, "quote_volume": 1435680.09583, "trades": 3613, "taker_buy_base": 1603.1111, "taker_buy_quote": 784884.59119 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 488.8, "high": 495.1, "low": 480.0, "close": 480.2, "volume": 2708.5895, "close_time": 1762131599999, "quote_volume": 1322285.19235, "trades": 4139, "taker_buy_base": 1114.7275, "taker_buy_quote": 545084.10248 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 480.1, "high": 484.8, "low": 478.8, "close": 478.9, "volume": 1286.723, "close_time": 1762135199999, "quote_volume": 620081.60113, "trades": 2234, "taker_buy_base": 627.8157, "taker_buy_quote": 302734.32005 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 478.9, "high": 479.9, "low": 472.1, "close": 476.5, "volume": 5375.4164, "close_time": 1762138799999, "quote_volume": 2556874.68547, "trades": 5896, "taker_buy_base": 2204.7956, "taker_buy_quote": 1048593.56436 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 476.3, "high": 478.2, "low": 463.7, "close": 463.9, "volume": 4042.0815, "close_time": 1762142399999, "quote_volume": 1897972.26769, "trades": 6174, "taker_buy_base": 1504.3216, "taker_buy_quote": 706975.56567 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 464.2, "high": 474.5, "low": 460.1, "close": 474.1, "volume": 6227.5343, "close_time": 1762145999999, "quote_volume": 2892829.4944, "trades": 7478, "taker_buy_base": 4145.2379, "taker_buy_quote": 1925992.63411 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 474.2, "high": 477.9, "low": 469.0, "close": 470.5, "volume": 3952.6286, "close_time": 1762149599999, "quote_volume": 1871515.39809, "trades": 4517, "taker_buy_base": 1975.6517, "taker_buy_quote": 936392.39765 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 470.5, "high": 474.1, "low": 465.4, "close": 470.3, "volume": 3862.6512, "close_time": 1762153199999, "quote_volume": 1814271.15443, "trades": 4794, "taker_buy_base": 2049.1134, "taker_buy_quote": 963394.60961 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 470.2, "high": 472.2, "low": 465.7, "close": 468.1, "volume": 2057.499, "close_time": 1762156799999, "quote_volume": 963622.90977, "trades": 3052, "taker_buy_base": 1000.6778, "taker_buy_quote": 468737.33196 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 468.0, "high": 469.4, "low": 460.7, "close": 465.7, "volume": 3436.4445, "close_time": 1762160399999, "quote_volume": 1596720.01483, "trades": 5540, "taker_buy_base": 1728.511, "taker_buy_quote": 803476.76502 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 465.7, "high": 471.4, "low": 456.8, "close": 459.2, "volume": 4635.5856, "close_time": 1762163999999, "quote_volume": 2148102.63693, "trades": 5462, "taker_buy_base": 2045.5829, "taker_buy_quote": 949748.8135 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 458.9, "high": 469.5, "low": 458.8, "close": 468.0, "volume": 3632.9166, "close_time": 1762167599999, "quote_volume": 1691274.41285, "trades": 4654, "taker_buy_base": 1958.3626, "taker_buy_quote": 911543.91321 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 467.9, "high": 478.1, "low": 467.8, "close": 477.8, "volume": 3441.4185, "close_time": 1762171199999, "quote_volume": 1631480.56498, "trades": 4312, "taker_buy_base": 1675.1958, "taker_buy_quote": 794017.15971 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 477.8, "high": 484.5, "low": 467.1, "close": 467.4, "volume": 7198.6362, "close_time": 1762174799999, "quote_volume": 3430691.11627, "trades": 7450, "taker_buy_base": 3407.1587, "taker_buy_quote": 1626431.13469 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 467.5, "high": 470.9, "low": 463.3, "close": 467.4, "volume": 3119.0261, "close_time": 1762178399999, "quote_volume": 1457326.61423, "trades": 3780, "taker_buy_base": 1713.5635, "taker_buy_quote": 801238.90002 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 467.4, "high": 473.1, "low": 464.3, "close": 471.8, "volume": 3742.0813, "close_time": 1762181999999, "quote_volume": 1753919.20819, "trades": 5743, "taker_buy_base": 1554.5546, "taker_buy_quote": 729316.43978 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 471.8, "high": 474.4, "low": 446.0, "close": 464.9, "volume": 18188.6608, "close_time": 1762185599999, "quote_volume": 8406949.47999, "trades": 20243, "taker_buy_base": 8625.5956, "taker_buy_quote": 3997890.88336 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 465.1, "high": 489.7, "low": 455.2, "close": 485.0, "volume": 15089.4928, "close_time": 1762189199999, "quote_volume": 7148950.18583, "trades": 18385, "taker_buy_base": 8074.539, "taker_buy_quote": 3827767.76168 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 484.9, "high": 504.1, "low": 482.3, "close": 487.4, "volume": 12619.1566, "close_time": 1762192799999, "quote_volume": 6184787.03811, "trades": 13638, "taker_buy_base": 5914.7353, "taker_buy_quote": 2903782.48112 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 487.8, "high": 489.3, "low": 480.4, "close": 483.7, "volume": 4991.7472, "close_time": 1762196399999, "quote_volume": 2417794.99213, "trades": 5887, "taker_buy_base": 2374.9255, "taker_buy_quote": 1150824.48669 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 483.6, "high": 486.0, "low": 475.6, "close": 478.8, "volume": 5183.7068, "close_time": 1762199999999, "quote_volume": 2490288.57209, "trades": 7222, "taker_buy_base": 2369.7527, "taker_buy_quote": 1139484.26871 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 478.9, "high": 481.3, "low": 465.2, "close": 468.2, "volume": 6186.2061, "close_time": 1762203599999, "quote_volume": 2929467.0358, "trades": 8347, "taker_buy_base": 2981.2863, "taker_buy_quote": 1415635.76028 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 468.1, "high": 473.8, "low": 460.2, "close": 470.7, "volume": 8051.3265, "close_time": 1762207199999, "quote_volume": 3772512.64028, "trades": 10636, "taker_buy_base": 4176.774, "taker_buy_quote": 1959911.71863 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 470.2, "high": 470.4, "low": 462.4, "close": 464.7, "volume": 4713.6281, "close_time": 1762210799999, "quote_volume": 2196519.72964, "trades": 5915, "taker_buy_base": 2039.4169, "taker_buy_quote": 951840.50141 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 464.4, "high": 467.5, "low": 460.9, "close": 466.5, "volume": 3594.7343, "close_time": 1762214399999, "quote_volume": 1666947.96369, "trades": 4526, "taker_buy_base": 2095.7359, "taker_buy_quote": 972226.72586 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 466.7, "high": 469.5, "low": 457.0, "close": 462.1, "volume": 3627.224, "close_time": 1762217999999, "quote_volume": 1677453.7562, "trades": 4824, "taker_buy_base": 1670.7729, "taker_buy_quote": 773338.12225 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 461.9, "high": 465.8, "low": 452.6, "close": 454.9, "volume": 3446.0355, "close_time": 1762221599999, "quote_volume": 1585250.44631, "trades": 4367, "taker_buy_base": 1724.0177, "taker_buy_quote": 794657.16198 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 454.8, "high": 459.0, "low": 446.6, "close": 446.9, "volume": 4446.8616, "close_time": 1762225199999, "quote_volume": 2013119.62793, "trades": 7218, "taker_buy_base": 1479.8342, "taker_buy_quote": 671264.58587 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 447.0, "high": 451.5, "low": 443.1, "close": 445.8, "volume": 3001.669, "close_time": 1762228799999, "quote_volume": 1342469.2864, "trades": 4346, "taker_buy_base": 1173.4507, "taker_buy_quote": 524969.39368 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 445.4, "high": 446.0, "low": 431.1, "close": 432.8, "volume": 4578.7543, "close_time": 1762232399999, "quote_volume": 2004974.47714, "trades": 7751, "taker_buy_base": 1584.0992, "taker_buy_quote": 694414.29187 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 432.7, "high": 443.4, "low": 424.7, "close": 426.6, "volume": 9357.6486, "close_time": 1762235999999, "quote_volume": 4043076.79052, "trades": 11740, "taker_buy_base": 4344.9703, "taker_buy_quote": 1880750.18496 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 426.6, "high": 439.4, "low": 425.7, "close": 438.5, "volume": 8391.3121, "close_time": 1762239599999, "quote_volume": 3622452.60411, "trades": 10841, "taker_buy_base": 5132.6429, "taker_buy_quote": 2215514.63738 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 438.4, "high": 439.0, "low": 426.3, "close": 427.9, "volume": 5768.3165, "close_time": 1762243199999, "quote_volume": 2492696.11832, "trades": 7388, "taker_buy_base": 2300.6138, "taker_buy_quote": 995092.30156 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 428.0, "high": 436.6, "low": 420.4, "close": 432.5, "volume": 9592.9238, "close_time": 1762246799999, "quote_volume": 4107538.80656, "trades": 13608, "taker_buy_base": 5029.123, "taker_buy_quote": 2156909.05504 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 432.6, "high": 435.0, "low": 427.3, "close": 429.7, "volume": 3545.6322, "close_time": 1762250399999, "quote_volume": 1528378.81972, "trades": 4506, "taker_buy_base": 1642.9118, "taker_buy_quote": 708478.76451 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 429.6, "high": 431.2, "low": 425.2, "close": 426.3, "volume": 2988.9425, "close_time": 1762253999999, "quote_volume": 1279412.19578, "trades": 3939, "taker_buy_base": 1621.9483, "taker_buy_quote": 694470.44655 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 426.1, "high": 434.2, "low": 422.3, "close": 426.2, "volume": 6173.0217, "close_time": 1762257599999, "quote_volume": 2646335.14286, "trades": 9580, "taker_buy_base": 2007.2056, "taker_buy_quote": 860490.18636 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 426.3, "high": 426.4, "low": 415.1, "close": 417.9, "volume": 6189.6057, "close_time": 1762261199999, "quote_volume": 2593518.23253, "trades": 8001, "taker_buy_base": 2666.2021, "taker_buy_quote": 1118377.24217 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 417.9, "high": 418.6, "low": 405.2, "close": 409.6, "volume": 9970.8293, "close_time": 1762264799999, "quote_volume": 4082193.13772, "trades": 9900, "taker_buy_base": 5261.2935, "taker_buy_quote": 2151410.45909 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 409.5, "high": 428.7, "low": 402.7, "close": 424.2, "volume": 13192.8321, "close_time": 1762268399999, "quote_volume": 5492799.83796, "trades": 14511, "taker_buy_base": 5659.7181, "taker_buy_quote": 2355708.42541 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 424.2, "high": 427.7, "low": 405.3, "close": 408.3, "volume": 10419.551, "close_time": 1762271999999, "quote_volume": 4345736.89453, "trades": 11671, "taker_buy_base": 4606.1914, "taker_buy_quote": 1921674.49721 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 408.2, "high": 410.6, "low": 390.2, "close": 394.8, "volume": 10880.7748, "close_time": 1762275599999, "quote_volume": 4336589.53159, "trades": 11448, "taker_buy_base": 4678.6066, "taker_buy_quote": 1865367.75074 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 394.8, "high": 413.6, "low": 388.3, "close": 407.6, "volume": 12963.3627, "close_time": 1762279199999, "quote_volume": 5200585.28855, "trades": 15322, "taker_buy_base": 5951.4417, "taker_buy_quote": 2393482.2812 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 407.5, "high": 407.7, "low": 391.8, "close": 403.9, "volume": 10907.9127, "close_time": 1762282799999, "quote_volume": 4354555.04678, "trades": 12787, "taker_buy_base": 5241.9641, "taker_buy_quote": 2093171.26653 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 403.5, "high": 407.2, "low": 391.4, "close": 392.0, "volume": 7420.449, "close_time": 1762286399999, "quote_volume": 2953408.9749, "trades": 8939, "taker_buy_base": 3596.4138, "taker_buy_quote": 1434729.37 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 392.1, "high": 400.9, "low": 375.5, "close": 389.8, "volume": 16585.8502, "close_time": 1762289999999, "quote_volume": 6413410.03673, "trades": 15765, "taker_buy_base": 7787.2054, "taker_buy_quote": 3017957.27356 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 389.9, "high": 394.7, "low": 372.7, "close": 393.7, "volume": 13994.9235, "close_time": 1762293599999, "quote_volume": 5368670.30042, "trades": 15605, "taker_buy_base": 6980.0052, "taker_buy_quote": 2679769.2732 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 393.8, "high": 409.2, "low": 391.0, "close": 402.1, "volume": 10902.585, "close_time": 1762297199999, "quote_volume": 4357738.94231, "trades": 12313, "taker_buy_base": 4870.4242, "taker_buy_quote": 1950211.66769 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 401.9, "high": 404.7, "low": 397.5, "close": 401.3, "volume": 4745.9907, "close_time": 1762300799999, "quote_volume": 1904579.49812, "trades": 6593, "taker_buy_base": 2506.6242, "taker_buy_quote": 1006764.55144 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 401.3, "high": 402.2, "low": 385.9, "close": 387.2, "volume": 5474.3608, "close_time": 1762304399999, "quote_volume": 2150380.13137, "trades": 7858, "taker_buy_base": 2264.7956, "taker_buy_quote": 889691.46127 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 387.3, "high": 389.7, "low": 375.8, "close": 388.5, "volume": 6968.4726, "close_time": 1762307999999, "quote_volume": 2662338.10461, "trades": 10100, "taker_buy_base": 2988.548, "taker_buy_quote": 1142628.04758 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 388.6, "high": 393.6, "low": 384.9, "close": 392.5, "volume": 5084.748, "close_time": 1762311599999, "quote_volume": 1983619.67056, "trades": 7325, "taker_buy_base": 2479.0978, "taker_buy_quote": 967623.43953 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 392.2, "high": 397.0, "low": 390.1, "close": 393.6, "volume": 3430.1186, "close_time": 1762315199999, "quote_volume": 1350778.27346, "trades": 4885, "taker_buy_base": 1823.5121, "taker_buy_quote": 718115.92688 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 393.4, "high": 394.8, "low": 388.0, "close": 391.5, "volume": 2653.5953, "close_time": 1762318799999, "quote_volume": 1038957.41572, "trades": 3379, "taker_buy_base": 1231.6199, "taker_buy_quote": 482368.02329 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 391.4, "high": 393.4, "low": 389.5, "close": 390.4, "volume": 1971.5142, "close_time": 1762322399999, "quote_volume": 771629.33196, "trades": 2103, "taker_buy_base": 1085.1212, "taker_buy_quote": 424755.7808 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 390.5, "high": 390.8, "low": 379.3, "close": 385.6, "volume": 9991.9531, "close_time": 1762325999999, "quote_volume": 3828138.8464, "trades": 8538, "taker_buy_base": 6595.8893, "taker_buy_quote": 2524554.95259 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 385.7, "high": 385.9, "low": 380.0, "close": 382.9, "volume": 2477.8043, "close_time": 1762329599999, "quote_volume": 948487.04226, "trades": 2818, "taker_buy_base": 1274.7827, "taker_buy_quote": 487996.35342 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 383.1, "high": 383.1, "low": 367.3, "close": 372.7, "volume": 7125.1252, "close_time": 1762333199999, "quote_volume": 2662834.1117, "trades": 8445, "taker_buy_base": 3442.4507, "taker_buy_quote": 1286296.76767 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 372.8, "high": 380.4, "low": 369.5, "close": 379.1, "volume": 3293.2299, "close_time": 1762336799999, "quote_volume": 1235434.08885, "trades": 4355, "taker_buy_base": 1960.5272, "taker_buy_quote": 735509.85901 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 379.1, "high": 385.0, "low": 372.1, "close": 372.7, "volume": 4624.5721, "close_time": 1762340399999, "quote_volume": 1752013.31864, "trades": 4716, "taker_buy_base": 2364.7814, "taker_buy_quote": 896695.70955 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 372.7, "high": 383.1, "low": 372.7, "close": 381.4, "volume": 3079.4936, "close_time": 1762343999999, "quote_volume": 1166087.34385, "trades": 3541, "taker_buy_base": 1400.4932, "taker_buy_quote": 530288.14504 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 381.4, "high": 392.1, "low": 378.4, "close": 392.0, "volume": 6848.5054, "close_time": 1762347599999, "quote_volume": 2637365.14449, "trades": 8763, "taker_buy_base": 3183.285, "taker_buy_quote": 1226468.56066 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 391.9, "high": 394.7, "low": 385.0, "close": 393.5, "volume": 5154.1445, "close_time": 1762351199999, "quote_volume": 2010421.46844, "trades": 5669, "taker_buy_base": 2772.6617, "taker_buy_quote": 1082204.76873 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 393.4, "high": 396.9, "low": 386.6, "close": 395.0, "volume": 7388.3511, "close_time": 1762354799999, "quote_volume": 2896682.97608, "trades": 7972, "taker_buy_base": 3776.8699, "taker_buy_quote": 1480644.12546 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 395.1, "high": 404.5, "low": 392.3, "close": 404.0, "volume": 7124.6761, "close_time": 1762358399999, "quote_volume": 2837247.83915, "trades": 8605, "taker_buy_base": 3808.8614, "taker_buy_quote": 1519279.34921 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 404.0, "high": 405.9, "low": 394.4, "close": 401.3, "volume": 8236.7315, "close_time": 1762361999999, "quote_volume": 3302844.23506, "trades": 8958, "taker_buy_base": 3793.8509, "taker_buy_quote": 1521865.86898 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 401.1, "high": 401.2, "low": 392.0, "close": 393.5, "volume": 4729.4512, "close_time": 1762365599999, "quote_volume": 1872567.65451, "trades": 5058, "taker_buy_base": 2130.6925, "taker_buy_quote": 843862.9316 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 393.5, "high": 400.3, "low": 390.7, "close": 398.5, "volume": 3634.7279, "close_time": 1762369199999, "quote_volume": 1436708.23626, "trades": 4889, "taker_buy_base": 2020.0131, "taker_buy_quote": 798778.15978 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 398.4, "high": 403.5, "low": 394.5, "close": 397.4, "volume": 4487.8252, "close_time": 1762372799999, "quote_volume": 1792097.77181, "trades": 5178, "taker_buy_base": 2054.5853, "taker_buy_quote": 821335.67811 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 397.3, "high": 401.2, "low": 393.1, "close": 395.6, "volume": 2997.6618, "close_time": 1762376399999, "quote_volume": 1189188.93366, "trades": 3176, "taker_buy_base": 1332.1317, "taker_buy_quote": 529023.75846 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 395.4, "high": 395.4, "low": 382.1, "close": 386.9, "volume": 5609.7856, "close_time": 1762379999999, "quote_volume": 2173385.03766, "trades": 5074, "taker_buy_base": 2733.027, "taker_buy_quote": 1058285.096 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 386.8, "high": 388.4, "low": 380.4, "close": 387.8, "volume": 3335.3335, "close_time": 1762383599999, "quote_volume": 1281733.99206, "trades": 3189, "taker_buy_base": 1533.0162, "taker_buy_quote": 589903.27215 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 387.9, "high": 388.0, "low": 381.8, "close": 384.0, "volume": 2348.9603, "close_time": 1762387199999, "quote_volume": 903344.82695, "trades": 2568, "taker_buy_base": 1042.3033, "taker_buy_quote": 400936.63758 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 384.0, "high": 386.5, "low": 378.1, "close": 383.3, "volume": 3201.9358, "close_time": 1762390799999, "quote_volume": 1225464.23839, "trades": 3281, "taker_buy_base": 1852.0831, "taker_buy_quote": 708969.12427 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 383.3, "high": 383.3, "low": 374.7, "close": 378.3, "volume": 2786.1021, "close_time": 1762394399999, "quote_volume": 1053501.42738, "trades": 3389, "taker_buy_base": 1320.692, "taker_buy_quote": 499486.28904 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 378.1, "high": 386.8, "low": 375.4, "close": 386.1, "volume": 2284.438, "close_time": 1762397999999, "quote_volume": 869947.78788, "trades": 3631, "taker_buy_base": 1226.0355, "taker_buy_quote": 466948.82966 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 386.0, "high": 389.8, "low": 385.0, "close": 388.0, "volume": 2337.11, "close_time": 1762401599999, "quote_volume": 906289.84812, "trades": 3777, "taker_buy_base": 1178.6928, "taker_buy_quote": 457304.62897 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 388.4, "high": 396.8, "low": 388.1, "close": 392.5, "volume": 2621.2131, "close_time": 1762405199999, "quote_volume": 1029953.75966, "trades": 4126, "taker_buy_base": 1273.324, "taker_buy_quote": 500334.64479 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 392.4, "high": 394.6, "low": 386.0, "close": 388.0, "volume": 2809.916, "close_time": 1762408799999, "quote_volume": 1096211.36511, "trades": 4146, "taker_buy_base": 1392.4336, "taker_buy_quote": 543770.58522 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 388.1, "high": 389.0, "low": 383.3, "close": 385.2, "volume": 2119.2121, "close_time": 1762412399999, "quote_volume": 816530.34716, "trades": 2643, "taker_buy_base": 1112.1179, "taker_buy_quote": 428546.85845 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 385.2, "high": 387.1, "low": 380.4, "close": 381.8, "volume": 2181.2717, "close_time": 1762415999999, "quote_volume": 838274.95086, "trades": 3433, "taker_buy_base": 1004.6434, "taker_buy_quote": 386385.66526 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 381.7, "high": 384.9, "low": 378.3, "close": 381.7, "volume": 1616.6699, "close_time": 1762419599999, "quote_volume": 616682.66729, "trades": 2737, "taker_buy_base": 691.459, "taker_buy_quote": 263829.20268 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 381.7, "high": 382.6, "low": 376.2, "close": 376.6, "volume": 1595.5495, "close_time": 1762423199999, "quote_volume": 605249.00563, "trades": 2946, "taker_buy_base": 650.4017, "taker_buy_quote": 246759.52536 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 376.6, "high": 377.5, "low": 369.4, "close": 373.6, "volume": 5537.6494, "close_time": 1762426799999, "quote_volume": 2063960.48853, "trades": 5799, "taker_buy_base": 2635.9518, "taker_buy_quote": 983248.32883 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 373.5, "high": 381.0, "low": 369.9, "close": 379.6, "volume": 1874.0917, "close_time": 1762430399999, "quote_volume": 703754.66064, "trades": 2792, "taker_buy_base": 1039.1454, "taker_buy_quote": 390567.51065 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 379.5, "high": 379.9, "low": 373.6, "close": 374.9, "volume": 2090.4166, "close_time": 1762433999999, "quote_volume": 785918.80824, "trades": 2954, "taker_buy_base": 883.7428, "taker_buy_quote": 332396.28082 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 374.7, "high": 385.6, "low": 372.1, "close": 383.0, "volume": 6201.2897, "close_time": 1762437599999, "quote_volume": 2351395.70098, "trades": 8383, "taker_buy_base": 3613.8322, "taker_buy_quote": 1374395.25059 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 383.2, "high": 393.6, "low": 379.2, "close": 388.6, "volume": 9303.9295, "close_time": 1762441199999, "quote_volume": 3601973.28526, "trades": 11525, "taker_buy_base": 4436.7506, "taker_buy_quote": 1717620.07063 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 388.7, "high": 398.7, "low": 386.7, "close": 391.0, "volume": 11455.0452, "close_time": 1762444799999, "quote_volume": 4492884.07716, "trades": 14130, "taker_buy_base": 5096.3787, "taker_buy_quote": 1998148.18334 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 391.1, "high": 395.5, "low": 385.2, "close": 392.5, "volume": 5802.0362, "close_time": 1762448399999, "quote_volume": 2259129.71762, "trades": 9910, "taker_buy_base": 3303.6035, "taker_buy_quote": 1287061.24242 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 392.7, "high": 411.5, "low": 390.2, "close": 410.2, "volume": 9021.1552, "close_time": 1762451999999, "quote_volume": 3624208.88246, "trades": 12518, "taker_buy_base": 5083.4916, "taker_buy_quote": 2043675.88556 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 410.1, "high": 410.6, "low": 395.1, "close": 398.2, "volume": 6735.3191, "close_time": 1762455599999, "quote_volume": 2698864.21948, "trades": 7658, "taker_buy_base": 3599.8659, "taker_buy_quote": 1442675.70247 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 398.0, "high": 402.1, "low": 392.0, "close": 397.0, "volume": 4594.1626, "close_time": 1762459199999, "quote_volume": 1826305.30836, "trades": 5502, "taker_buy_base": 2308.5552, "taker_buy_quote": 917753.40493 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 397.0, "high": 399.8, "low": 387.6, "close": 390.3, "volume": 5253.8938, "close_time": 1762462799999, "quote_volume": 2063760.51518, "trades": 5597, "taker_buy_base": 2628.8443, "taker_buy_quote": 1032707.37453 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 390.3, "high": 397.6, "low": 387.0, "close": 396.1, "volume": 3537.3561, "close_time": 1762466399999, "quote_volume": 1385552.35238, "trades": 4816, "taker_buy_base": 1857.5158, "taker_buy_quote": 728633.93573 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 396.2, "high": 399.0, "low": 387.8, "close": 393.0, "volume": 2776.8142, "close_time": 1762469999999, "quote_volume": 1094450.39909, "trades": 2877, "taker_buy_base": 1272.3285, "taker_buy_quote": 501920.65037 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 392.4, "high": 393.7, "low": 387.2, "close": 391.7, "volume": 2589.1987, "close_time": 1762473599999, "quote_volume": 1010740.54952, "trades": 3305, "taker_buy_base": 1286.9735, "taker_buy_quote": 502361.85738 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 391.9, "high": 398.3, "low": 387.9, "close": 395.4, "volume": 3199.6055, "close_time": 1762477199999, "quote_volume": 1262865.11659, "trades": 5958, "taker_buy_base": 1432.0915, "taker_buy_quote": 565598.86699 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 395.6, "high": 397.1, "low": 381.1, "close": 388.5, "volume": 5075.932, "close_time": 1762480799999, "quote_volume": 1975131.66655, "trades": 6747, "taker_buy_base": 2404.3406, "taker_buy_quote": 937239.2056 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 388.3, "high": 395.7, "low": 386.4, "close": 394.0, "volume": 2413.273, "close_time": 1762484399999, "quote_volume": 943872.51331, "trades": 4805, "taker_buy_base": 1160.5543, "taker_buy_quote": 454158.74314 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 394.2, "high": 397.2, "low": 392.9, "close": 393.8, "volume": 1479.8902, "close_time": 1762487999999, "quote_volume": 584929.87364, "trades": 2664, "taker_buy_base": 788.6918, "taker_buy_quote": 311684.51973 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 393.8, "high": 394.6, "low": 381.6, "close": 384.7, "volume": 3276.3705, "close_time": 1762491599999, "quote_volume": 1267091.51621, "trades": 4772, "taker_buy_base": 1260.8017, "taker_buy_quote": 487360.26224 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 384.6, "high": 394.0, "low": 384.1, "close": 393.5, "volume": 2793.3342, "close_time": 1762495199999, "quote_volume": 1088907.39577, "trades": 3815, "taker_buy_base": 1181.0913, "taker_buy_quote": 460910.88052 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 393.3, "high": 395.0, "low": 387.8, "close": 389.2, "volume": 1757.8063, "close_time": 1762498799999, "quote_volume": 687691.94364, "trades": 2424, "taker_buy_base": 939.0673, "taker_buy_quote": 367788.56682 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 389.4, "high": 393.1, "low": 384.1, "close": 387.6, "volume": 2475.9064, "close_time": 1762502399999, "quote_volume": 961334.21862, "trades": 3427, "taker_buy_base": 1084.6361, "taker_buy_quote": 421294.5401 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 387.6, "high": 388.4, "low": 381.3, "close": 383.0, "volume": 2464.1746, "close_time": 1762505999999, "quote_volume": 946287.5583, "trades": 3215, "taker_buy_base": 970.3551, "taker_buy_quote": 373071.84056 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 383.0, "high": 383.6, "low": 371.6, "close": 373.5, "volume": 4028.3953, "close_time": 1762509599999, "quote_volume": 1516920.69762, "trades": 4878, "taker_buy_base": 1432.2756, "taker_buy_quote": 540142.10402 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 373.6, "high": 380.5, "low": 371.6, "close": 379.1, "volume": 3322.5441, "close_time": 1762513199999, "quote_volume": 1245043.57719, "trades": 4489, "taker_buy_base": 1757.6176, "taker_buy_quote": 659027.10822 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 379.2, "high": 379.3, "low": 352.2, "close": 356.0, "volume": 15738.5205, "close_time": 1762516799999, "quote_volume": 5669454.28668, "trades": 16961, "taker_buy_base": 6173.9836, "taker_buy_quote": 2222588.13234 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 356.0, "high": 359.0, "low": 347.5, "close": 353.5, "volume": 7790.3676, "close_time": 1762520399999, "quote_volume": 2755753.30154, "trades": 9711, "taker_buy_base": 3474.6567, "taker_buy_quote": 1230277.4114 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 353.4, "high": 359.2, "low": 350.2, "close": 356.0, "volume": 3612.2938, "close_time": 1762523999999, "quote_volume": 1282099.1956, "trades": 5156, "taker_buy_base": 2112.0303, "taker_buy_quote": 749823.93142 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 355.6, "high": 366.8, "low": 350.8, "close": 365.9, "volume": 6293.1506, "close_time": 1762527599999, "quote_volume": 2262383.82783, "trades": 6611, "taker_buy_base": 3514.9935, "taker_buy_quote": 1264334.78361 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 365.9, "high": 377.8, "low": 360.0, "close": 373.8, "volume": 8155.3968, "close_time": 1762531199999, "quote_volume": 3001027.69204, "trades": 9390, "taker_buy_base": 3564.106, "taker_buy_quote": 1312183.01404 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 373.9, "high": 377.2, "low": 366.5, "close": 376.7, "volume": 11029.1235, "close_time": 1762534799999, "quote_volume": 4104221.37064, "trades": 9030, "taker_buy_base": 6736.2413, "taker_buy_quote": 2505734.09851 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 376.6, "high": 389.9, "low": 373.3, "close": 387.0, "volume": 10340.3879, "close_time": 1762538399999, "quote_volume": 3968604.798, "trades": 10856, "taker_buy_base": 5311.1905, "taker_buy_quote": 2037577.55998 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 387.2, "high": 417.3, "low": 386.6, "close": 403.7, "volume": 22136.659, "close_time": 1762541999999, "quote_volume": 8972597.65335, "trades": 22265, "taker_buy_base": 11090.5067, "taker_buy_quote": 4494916.30983 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 403.8, "high": 410.1, "low": 397.6, "close": 408.4, "volume": 12281.9637, "close_time": 1762545599999, "quote_volume": 4950697.22146, "trades": 13454, "taker_buy_base": 6294.4543, "taker_buy_quote": 2535107.0128 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 408.3, "high": 413.4, "low": 402.3, "close": 407.2, "volume": 11270.755, "close_time": 1762549199999, "quote_volume": 4583594.13942, "trades": 11362, "taker_buy_base": 5946.9256, "taker_buy_quote": 2420951.41299 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 407.2, "high": 407.7, "low": 401.6, "close": 405.1, "volume": 3811.307, "close_time": 1762552799999, "quote_volume": 1541846.57227, "trades": 4621, "taker_buy_base": 1761.7705, "taker_buy_quote": 712823.88396 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 405.3, "high": 409.8, "low": 402.1, "close": 404.2, "volume": 3829.6668, "close_time": 1762556399999, "quote_volume": 1555099.7407, "trades": 4581, "taker_buy_base": 2363.1799, "taker_buy_quote": 959961.18034 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 404.2, "high": 405.2, "low": 397.9, "close": 399.1, "volume": 4220.9215, "close_time": 1762559999999, "quote_volume": 1693247.93161, "trades": 4659, "taker_buy_base": 1927.0135, "taker_buy_quote": 773235.89095 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 399.2, "high": 404.7, "low": 388.8, "close": 389.2, "volume": 6347.6711, "close_time": 1762563599999, "quote_volume": 2511264.23449, "trades": 7176, "taker_buy_base": 3287.7919, "taker_buy_quote": 1301971.2216 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 389.4, "high": 395.2, "low": 388.2, "close": 394.3, "volume": 3673.3485, "close_time": 1762567199999, "quote_volume": 1439886.81426, "trades": 3795, "taker_buy_base": 1684.7643, "taker_buy_quote": 661048.93656 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 394.3, "high": 399.1, "low": 390.9, "close": 390.9, "volume": 2845.2507, "close_time": 1762570799999, "quote_volume": 1122960.52448, "trades": 3421, "taker_buy_base": 1349.5926, "taker_buy_quote": 532426.18415 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 390.9, "high": 395.3, "low": 385.4, "close": 386.4, "volume": 3132.9746, "close_time": 1762574399999, "quote_volume": 1224283.64713, "trades": 3260, "taker_buy_base": 1492.1865, "taker_buy_quote": 583558.12921 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 386.8, "high": 393.5, "low": 386.6, "close": 388.1, "volume": 1929.5249, "close_time": 1762577999999, "quote_volume": 752507.48125, "trades": 2483, "taker_buy_base": 1014.1108, "taker_buy_quote": 395461.52643 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 387.9, "high": 390.7, "low": 378.5, "close": 380.6, "volume": 4295.3203, "close_time": 1762581599999, "quote_volume": 1647271.49094, "trades": 4870, "taker_buy_base": 1541.7917, "taker_buy_quote": 591436.80601 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 380.7, "high": 392.1, "low": 378.1, "close": 392.0, "volume": 3370.3399, "close_time": 1762585199999, "quote_volume": 1295196.07531, "trades": 4033, "taker_buy_base": 2010.3888, "taker_buy_quote": 772465.74217 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 392.0, "high": 396.2, "low": 384.3, "close": 387.1, "volume": 3928.8367, "close_time": 1762588799999, "quote_volume": 1527610.99014, "trades": 5050, "taker_buy_base": 2008.8216, "taker_buy_quote": 780578.91982 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 387.1, "high": 388.4, "low": 379.4, "close": 383.5, "volume": 4014.3955, "close_time": 1762592399999, "quote_volume": 1540146.98362, "trades": 4598, "taker_buy_base": 1591.2057, "taker_buy_quote": 611653.1671 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 383.5, "high": 388.6, "low": 381.4, "close": 382.8, "volume": 2590.3145, "close_time": 1762595999999, "quote_volume": 998043.09435, "trades": 4513, "taker_buy_base": 1445.2742, "taker_buy_quote": 557172.32133 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 382.9, "high": 384.9, "low": 379.4, "close": 382.0, "volume": 2002.0954, "close_time": 1762599599999, "quote_volume": 763562.04844, "trades": 3230, "taker_buy_base": 834.933, "taker_buy_quote": 318577.04794 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 382.0, "high": 385.1, "low": 376.2, "close": 378.2, "volume": 3982.8654, "close_time": 1762603199999, "quote_volume": 1516197.21466, "trades": 4024, "taker_buy_base": 1644.5419, "taker_buy_quote": 626131.72303 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 378.2, "high": 381.5, "low": 377.4, "close": 378.7, "volume": 2441.4261, "close_time": 1762606799999, "quote_volume": 926365.10312, "trades": 2849, "taker_buy_base": 1139.9904, "taker_buy_quote": 432785.80247 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 378.7, "high": 380.2, "low": 373.6, "close": 374.7, "volume": 2988.8553, "close_time": 1762610399999, "quote_volume": 1126440.57258, "trades": 3430, "taker_buy_base": 1463.1008, "taker_buy_quote": 552129.18315 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 374.7, "high": 377.3, "low": 368.8, "close": 375.2, "volume": 4359.4735, "close_time": 1762613999999, "quote_volume": 1627330.82604, "trades": 4937, "taker_buy_base": 2274.1149, "taker_buy_quote": 849382.33806 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 375.3, "high": 375.6, "low": 364.4, "close": 365.2, "volume": 3526.7662, "close_time": 1762617599999, "quote_volume": 1297006.75753, "trades": 4858, "taker_buy_base": 1682.841, "taker_buy_quote": 619282.71644 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 365.3, "high": 367.9, "low": 360.6, "close": 367.2, "volume": 4465.011, "close_time": 1762621199999, "quote_volume": 1628366.38965, "trades": 4395, "taker_buy_base": 2167.8159, "taker_buy_quote": 790692.90602 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 367.2, "high": 375.0, "low": 366.5, "close": 371.3, "volume": 3557.8601, "close_time": 1762624799999, "quote_volume": 1317645.35623, "trades": 3604, "taker_buy_base": 2085.527, "taker_buy_quote": 772771.75125 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 371.1, "high": 372.1, "low": 367.1, "close": 371.2, "volume": 4442.3906, "close_time": 1762628399999, "quote_volume": 1640442.24359, "trades": 3540, "taker_buy_base": 2857.2749, "taker_buy_quote": 1054805.22104 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 371.0, "high": 371.2, "low": 363.2, "close": 366.1, "volume": 2693.1418, "close_time": 1762631999999, "quote_volume": 987331.05851, "trades": 2908, "taker_buy_base": 1197.7986, "taker_buy_quote": 439560.12879 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 365.9, "high": 368.9, "low": 363.2, "close": 365.9, "volume": 2189.507, "close_time": 1762635599999, "quote_volume": 800131.89134, "trades": 2668, "taker_buy_base": 1065.3753, "taker_buy_quote": 389813.82405 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 365.7, "high": 369.2, "low": 363.7, "close": 369.2, "volume": 1666.8776, "close_time": 1762639199999, "quote_volume": 610725.12634, "trades": 2175, "taker_buy_base": 903.8454, "taker_buy_quote": 331210.48212 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 368.9, "high": 372.4, "low": 367.1, "close": 370.7, "volume": 2243.1433, "close_time": 1762642799999, "quote_volume": 830502.17923, "trades": 2361, "taker_buy_base": 1192.2936, "taker_buy_quote": 442173.52295 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 370.6, "high": 370.7, "low": 367.1, "close": 367.6, "volume": 1110.2981, "close_time": 1762646399999, "quote_volume": 409704.87604, "trades": 1351, "taker_buy_base": 355.85, "taker_buy_quote": 131472.45868 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 367.6, "high": 369.6, "low": 363.5, "close": 366.1, "volume": 1381.3345, "close_time": 1762649999999, "quote_volume": 506242.7874, "trades": 1351, "taker_buy_base": 530.639, "taker_buy_quote": 194720.3267 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 366.0, "high": 369.4, "low": 363.9, "close": 367.5, "volume": 676.1729, "close_time": 1762653599999, "quote_volume": 247861.98884, "trades": 898, "taker_buy_base": 287.4479, "taker_buy_quote": 105367.56372 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 367.6, "high": 367.8, "low": 358.3, "close": 360.2, "volume": 2896.0842, "close_time": 1762657199999, "quote_volume": 1047578.67592, "trades": 2425, "taker_buy_base": 982.3784, "taker_buy_quote": 356362.0447 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 360.2, "high": 363.0, "low": 356.5, "close": 361.5, "volume": 3437.8766, "close_time": 1762660799999, "quote_volume": 1239161.79721, "trades": 3580, "taker_buy_base": 2077.5713, "taker_buy_quote": 749220.67139 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 361.4, "high": 365.0, "low": 359.3, "close": 360.1, "volume": 1125.0181, "close_time": 1762664399999, "quote_volume": 406961.25066, "trades": 1207, "taker_buy_base": 562.1707, "taker_buy_quote": 203410.64425 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 359.8, "high": 362.8, "low": 358.7, "close": 361.8, "volume": 678.1078, "close_time": 1762667999999, "quote_volume": 244936.30693, "trades": 748, "taker_buy_base": 299.9211, "taker_buy_quote": 108334.24987 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 361.7, "high": 364.9, "low": 359.8, "close": 360.8, "volume": 914.7699, "close_time": 1762671599999, "quote_volume": 331594.75736, "trades": 954, "taker_buy_base": 353.9035, "taker_buy_quote": 128441.49216 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 360.8, "high": 364.2, "low": 359.9, "close": 364.1, "volume": 1353.876, "close_time": 1762675199999, "quote_volume": 489519.87634, "trades": 1450, "taker_buy_base": 535.203, "taker_buy_quote": 193813.06802 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 364.0, "high": 364.0, "low": 359.0, "close": 360.5, "volume": 2208.6498, "close_time": 1762678799999, "quote_volume": 796337.8508, "trades": 1554, "taker_buy_base": 927.2778, "taker_buy_quote": 334740.29641 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 360.7, "high": 363.5, "low": 357.1, "close": 358.6, "volume": 2270.2335, "close_time": 1762682399999, "quote_volume": 817341.78268, "trades": 2454, "taker_buy_base": 1070.0513, "taker_buy_quote": 385684.72158 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 358.5, "high": 360.8, "low": 354.4, "close": 360.7, "volume": 2068.0949, "close_time": 1762685999999, "quote_volume": 737723.44894, "trades": 2171, "taker_buy_base": 827.5505, "taker_buy_quote": 295425.31692 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 360.5, "high": 363.9, "low": 359.6, "close": 360.4, "volume": 2594.8648, "close_time": 1762689599999, "quote_volume": 938576.1527, "trades": 2328, "taker_buy_base": 1454.035, "taker_buy_quote": 526008.1382 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 360.5, "high": 363.9, "low": 359.6, "close": 362.6, "volume": 1754.0938, "close_time": 1762693199999, "quote_volume": 634477.35789, "trades": 1776, "taker_buy_base": 1023.0243, "taker_buy_quote": 370017.55128 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 362.3, "high": 368.9, "low": 361.1, "close": 368.9, "volume": 3098.6932, "close_time": 1762696799999, "quote_volume": 1133579.65669, "trades": 2672, "taker_buy_base": 1589.142, "taker_buy_quote": 581459.87989 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 368.7, "high": 377.8, "low": 365.6, "close": 371.3, "volume": 7012.6202, "close_time": 1762700399999, "quote_volume": 2618775.38402, "trades": 6195, "taker_buy_base": 3333.5833, "taker_buy_quote": 1244763.92756 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 371.5, "high": 383.9, "low": 371.3, "close": 378.2, "volume": 5052.7322, "close_time": 1762703999999, "quote_volume": 1914476.3186, "trades": 4869, "taker_buy_base": 2907.0173, "taker_buy_quote": 1102063.29332 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 377.9, "high": 383.4, "low": 373.5, "close": 381.5, "volume": 3346.4156, "close_time": 1762707599999, "quote_volume": 1264373.83857, "trades": 3265, "taker_buy_base": 1507.6663, "taker_buy_quote": 570252.42669 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 381.5, "high": 381.6, "low": 371.9, "close": 373.1, "volume": 3653.0403, "close_time": 1762711199999, "quote_volume": 1371227.86976, "trades": 2696, "taker_buy_base": 1619.4312, "taker_buy_quote": 608052.10793 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 373.3, "high": 380.9, "low": 371.5, "close": 380.7, "volume": 3287.8866, "close_time": 1762714799999, "quote_volume": 1238403.35174, "trades": 2779, "taker_buy_base": 1786.9498, "taker_buy_quote": 673421.6612 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 380.7, "high": 388.3, "low": 378.2, "close": 388.1, "volume": 5177.9844, "close_time": 1762718399999, "quote_volume": 1984904.24956, "trades": 5015, "taker_buy_base": 3236.6049, "taker_buy_quote": 1241399.80577 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 387.6, "high": 391.7, "low": 383.8, "close": 386.4, "volume": 5525.1806, "close_time": 1762721999999, "quote_volume": 2141788.74875, "trades": 4329, "taker_buy_base": 2535.2521, "taker_buy_quote": 983399.18084 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 386.5, "high": 388.5, "low": 383.2, "close": 384.8, "volume": 3226.8103, "close_time": 1762725599999, "quote_volume": 1245161.67479, "trades": 2978, "taker_buy_base": 1635.3847, "taker_buy_quote": 631896.26769 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 384.9, "high": 386.7, "low": 380.2, "close": 383.6, "volume": 1744.1398, "close_time": 1762729199999, "quote_volume": 668777.97123, "trades": 1533, "taker_buy_base": 771.6585, "taker_buy_quote": 295970.56336 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 383.7, "high": 387.1, "low": 380.5, "close": 381.0, "volume": 3882.5559, "close_time": 1762732799999, "quote_volume": 1488528.529, "trades": 2489, "taker_buy_base": 2103.5179, "taker_buy_quote": 806596.78986 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 381.0, "high": 396.0, "low": 376.3, "close": 393.5, "volume": 5762.7131, "close_time": 1762736399999, "quote_volume": 2227635.13733, "trades": 6638, "taker_buy_base": 2993.0223, "taker_buy_quote": 1161120.21706 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 393.4, "high": 396.4, "low": 384.9, "close": 390.0, "volume": 4107.3401, "close_time": 1762739999999, "quote_volume": 1599544.44128, "trades": 4956, "taker_buy_base": 1861.3848, "taker_buy_quote": 725049.55596 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 390.0, "high": 392.4, "low": 386.4, "close": 392.4, "volume": 2333.32, "close_time": 1762743599999, "quote_volume": 908297.59566, "trades": 2747, "taker_buy_base": 1250.2129, "taker_buy_quote": 486996.91148 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 392.5, "high": 394.7, "low": 389.0, "close": 391.8, "volume": 2711.2603, "close_time": 1762747199999, "quote_volume": 1063441.83302, "trades": 2840, "taker_buy_base": 1303.7014, "taker_buy_quote": 511393.22277 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 391.8, "high": 398.0, "low": 390.6, "close": 395.3, "volume": 2997.3463, "close_time": 1762750799999, "quote_volume": 1180832.20212, "trades": 3357, "taker_buy_base": 1925.4942, "taker_buy_quote": 758486.2193 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 395.4, "high": 398.7, "low": 388.7, "close": 393.2, "volume": 2612.1791, "close_time": 1762754399999, "quote_volume": 1027170.05923, "trades": 2778, "taker_buy_base": 1635.8904, "taker_buy_quote": 642817.28955 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 393.3, "high": 396.1, "low": 388.3, "close": 393.9, "volume": 2869.8657, "close_time": 1762757999999, "quote_volume": 1124417.54686, "trades": 3201, "taker_buy_base": 1577.5536, "taker_buy_quote": 618289.7155 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 394.0, "high": 399.0, "low": 393.4, "close": 397.0, "volume": 2245.592, "close_time": 1762761599999, "quote_volume": 891091.89992, "trades": 3626, "taker_buy_base": 1130.7847, "taker_buy_quote": 448958.06486 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 397.1, "high": 398.1, "low": 385.4, "close": 386.9, "volume": 3689.7437, "close_time": 1762765199999, "quote_volume": 1440918.11131, "trades": 4179, "taker_buy_base": 1272.4679, "taker_buy_quote": 497293.95735 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 387.0, "high": 396.1, "low": 386.6, "close": 395.4, "volume": 3003.5616, "close_time": 1762768799999, "quote_volume": 1177691.12459, "trades": 3780, "taker_buy_base": 1653.3582, "taker_buy_quote": 649435.56435 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 395.4, "high": 396.2, "low": 386.9, "close": 387.9, "volume": 4277.252, "close_time": 1762772399999, "quote_volume": 1668589.70421, "trades": 4887, "taker_buy_base": 1513.9333, "taker_buy_quote": 590916.4394 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 387.9, "high": 392.1, "low": 387.8, "close": 388.3, "volume": 2920.5239, "close_time": 1762775999999, "quote_volume": 1137905.92919, "trades": 2723, "taker_buy_base": 1159.6453, "taker_buy_quote": 452263.83394 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 388.3, "high": 391.8, "low": 384.4, "close": 387.2, "volume": 3513.3055, "close_time": 1762779599999, "quote_volume": 1362330.63174, "trades": 4498, "taker_buy_base": 1850.5879, "taker_buy_quote": 718424.37047 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 387.3, "high": 390.3, "low": 385.8, "close": 387.9, "volume": 2594.0451, "close_time": 1762783199999, "quote_volume": 1007430.14645, "trades": 3780, "taker_buy_base": 1010.036, "taker_buy_quote": 392353.47885 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 387.8, "high": 387.8, "low": 372.7, "close": 377.3, "volume": 6887.2168, "close_time": 1762786799999, "quote_volume": 2612102.1969, "trades": 8227, "taker_buy_base": 2886.4328, "taker_buy_quote": 1093473.22132 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 377.2, "high": 379.8, "low": 372.1, "close": 374.6, "volume": 3928.6542, "close_time": 1762790399999, "quote_volume": 1479435.93595, "trades": 4201, "taker_buy_base": 1882.6321, "taker_buy_quote": 708857.133 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 374.7, "high": 376.5, "low": 368.4, "close": 370.7, "volume": 3666.1459, "close_time": 1762793999999, "quote_volume": 1364257.27186, "trades": 4051, "taker_buy_base": 1555.655, "taker_buy_quote": 579057.254 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 370.8, "high": 377.5, "low": 370.8, "close": 377.3, "volume": 3928.4336, "close_time": 1762797599999, "quote_volume": 1473808.06687, "trades": 3766, "taker_buy_base": 1685.9923, "taker_buy_quote": 631969.48414 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 377.3, "high": 380.8, "low": 375.5, "close": 376.5, "volume": 2396.0447, "close_time": 1762801199999, "quote_volume": 905802.96643, "trades": 1984, "taker_buy_base": 1539.8275, "taker_buy_quote": 582268.39932 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 376.5, "high": 385.1, "low": 375.7, "close": 383.5, "volume": 1657.4263, "close_time": 1762804799999, "quote_volume": 630992.87661, "trades": 2200, "taker_buy_base": 819.7556, "taker_buy_quote": 312134.36488 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 383.4, "high": 387.7, "low": 382.3, "close": 384.1, "volume": 2948.7782, "close_time": 1762808399999, "quote_volume": 1135679.27906, "trades": 3367, "taker_buy_base": 1563.6224, "taker_buy_quote": 602184.70694 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 384.2, "high": 384.3, "low": 376.8, "close": 380.4, "volume": 3063.0132, "close_time": 1762811999999, "quote_volume": 1163610.0014, "trades": 3266, "taker_buy_base": 1170.1109, "taker_buy_quote": 444664.7639 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 380.4, "high": 389.3, "low": 378.3, "close": 388.3, "volume": 3659.4331, "close_time": 1762815599999, "quote_volume": 1402546.14204, "trades": 3364, "taker_buy_base": 1999.2959, "taker_buy_quote": 765952.59132 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 388.5, "high": 389.7, "low": 384.7, "close": 387.1, "volume": 1835.5771, "close_time": 1762819199999, "quote_volume": 711635.46963, "trades": 1993, "taker_buy_base": 691.402, "taker_buy_quote": 268026.45006 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 387.2, "high": 389.4, "low": 382.6, "close": 387.0, "volume": 1610.7977, "close_time": 1762822799999, "quote_volume": 621318.91185, "trades": 2167, "taker_buy_base": 706.1835, "taker_buy_quote": 272398.87519 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 386.8, "high": 396.3, "low": 385.1, "close": 385.9, "volume": 3730.0866, "close_time": 1762826399999, "quote_volume": 1456920.44575, "trades": 4033, "taker_buy_base": 1989.1536, "taker_buy_quote": 776883.71505 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 385.8, "high": 395.7, "low": 384.0, "close": 394.2, "volume": 2889.4774, "close_time": 1762829999999, "quote_volume": 1130352.01637, "trades": 3269, "taker_buy_base": 1445.4163, "taker_buy_quote": 566171.345 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 394.1, "high": 397.5, "low": 392.7, "close": 395.8, "volume": 2281.52, "close_time": 1762833599999, "quote_volume": 901928.46915, "trades": 2671, "taker_buy_base": 1292.9014, "taker_buy_quote": 511322.30389 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 395.4, "high": 396.7, "low": 389.3, "close": 391.0, "volume": 2683.5968, "close_time": 1762837199999, "quote_volume": 1055275.65969, "trades": 2471, "taker_buy_base": 750.3889, "taker_buy_quote": 294737.8566 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 391.0, "high": 391.0, "low": 383.6, "close": 383.8, "volume": 1628.8471, "close_time": 1762840799999, "quote_volume": 630717.18487, "trades": 1971, "taker_buy_base": 699.873, "taker_buy_quote": 270926.00632 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 383.7, "high": 384.5, "low": 376.3, "close": 379.9, "volume": 3316.8239, "close_time": 1762844399999, "quote_volume": 1258229.04881, "trades": 3733, "taker_buy_base": 1817.7797, "taker_buy_quote": 688671.06836 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 379.8, "high": 381.1, "low": 373.8, "close": 374.0, "volume": 2744.8384, "close_time": 1762847999999, "quote_volume": 1036644.71278, "trades": 2207, "taker_buy_base": 1520.9314, "taker_buy_quote": 574406.44145 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 374.0, "high": 378.8, "low": 373.4, "close": 377.2, "volume": 1911.0746, "close_time": 1762851599999, "quote_volume": 718491.80104, "trades": 2148, "taker_buy_base": 921.5129, "taker_buy_quote": 346916.93554 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 377.1, "high": 380.4, "low": 375.6, "close": 375.8, "volume": 2309.4553, "close_time": 1762855199999, "quote_volume": 872841.72182, "trades": 3217, "taker_buy_base": 1095.9243, "taker_buy_quote": 414528.03149 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 375.7, "high": 378.0, "low": 373.3, "close": 374.9, "volume": 1910.0503, "close_time": 1762858799999, "quote_volume": 716960.42391, "trades": 2193, "taker_buy_base": 635.7505, "taker_buy_quote": 238679.36612 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 374.9, "high": 378.2, "low": 373.7, "close": 375.3, "volume": 1711.0467, "close_time": 1762862399999, "quote_volume": 643638.13724, "trades": 2427, "taker_buy_base": 1058.25, "taker_buy_quote": 398035.23005 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 375.4, "high": 376.4, "low": 370.4, "close": 372.2, "volume": 2958.0656, "close_time": 1762865999999, "quote_volume": 1101558.96853, "trades": 2280, "taker_buy_base": 1295.3731, "taker_buy_quote": 482402.36095 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 372.2, "high": 375.4, "low": 368.8, "close": 370.3, "volume": 3033.3556, "close_time": 1762869599999, "quote_volume": 1128957.2209, "trades": 2818, "taker_buy_base": 1584.9288, "taker_buy_quote": 590831.13436 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 370.4, "high": 379.3, "low": 368.3, "close": 379.0, "volume": 2726.619, "close_time": 1762873199999, "quote_volume": 1016501.42812, "trades": 2928, "taker_buy_base": 1416.3897, "taker_buy_quote": 528203.76005 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 378.9, "high": 383.6, "low": 374.8, "close": 376.7, "volume": 5584.993, "close_time": 1762876799999, "quote_volume": 2113715.56381, "trades": 5465, "taker_buy_base": 2762.541, "taker_buy_quote": 1046436.73363 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 376.7, "high": 379.0, "low": 372.3, "close": 376.7, "volume": 2291.4908, "close_time": 1762880399999, "quote_volume": 861704.15744, "trades": 2539, "taker_buy_base": 1053.8005, "taker_buy_quote": 396152.55815 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 376.7, "high": 380.5, "low": 371.7, "close": 375.2, "volume": 3381.718, "close_time": 1762883999999, "quote_volume": 1273687.19664, "trades": 3346, "taker_buy_base": 1293.47, "taker_buy_quote": 486700.29868 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 375.3, "high": 376.5, "low": 370.9, "close": 371.6, "volume": 1327.9645, "close_time": 1762887599999, "quote_volume": 495720.57645, "trades": 1900, "taker_buy_base": 655.1659, "taker_buy_quote": 244642.02085 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 371.5, "high": 371.9, "low": 366.2, "close": 368.1, "volume": 3380.425, "close_time": 1762891199999, "quote_volume": 1247694.80632, "trades": 2828, "taker_buy_base": 1548.1081, "taker_buy_quote": 571797.23676 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 368.0, "high": 369.1, "low": 363.6, "close": 364.9, "volume": 3132.0553, "close_time": 1762894799999, "quote_volume": 1145514.8508, "trades": 2842, "taker_buy_base": 1407.244, "taker_buy_quote": 515155.75491 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 364.9, "high": 368.6, "low": 362.2, "close": 363.4, "volume": 1543.2366, "close_time": 1762898399999, "quote_volume": 564372.04044, "trades": 1677, "taker_buy_base": 746.2378, "taker_buy_quote": 273001.95596 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 363.3, "high": 369.4, "low": 360.6, "close": 368.1, "volume": 1287.0639, "close_time": 1762901999999, "quote_volume": 470040.8713, "trades": 1292, "taker_buy_base": 587.3347, "taker_buy_quote": 214795.99748 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 367.8, "high": 367.9, "low": 361.5, "close": 363.4, "volume": 1459.5824, "close_time": 1762905599999, "quote_volume": 532744.09916, "trades": 1480, "taker_buy_base": 817.7452, "taker_buy_quote": 298589.80828 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 363.7, "high": 366.1, "low": 360.3, "close": 360.8, "volume": 1883.3838, "close_time": 1762909199999, "quote_volume": 684098.45504, "trades": 2402, "taker_buy_base": 965.5774, "taker_buy_quote": 350850.08778 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 360.8, "high": 365.5, "low": 359.3, "close": 360.9, "volume": 3280.3047, "close_time": 1762912799999, "quote_volume": 1189649.68808, "trades": 3774, "taker_buy_base": 1521.757, "taker_buy_quote": 552690.90397 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 360.8, "high": 362.5, "low": 357.7, "close": 361.1, "volume": 1507.0752, "close_time": 1762916399999, "quote_volume": 543389.56649, "trades": 1820, "taker_buy_base": 663.077, "taker_buy_quote": 239185.27577 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 361.2, "high": 363.8, "low": 360.7, "close": 363.2, "volume": 729.2039, "close_time": 1762919999999, "quote_volume": 264383.68333, "trades": 1282, "taker_buy_base": 486.9584, "taker_buy_quote": 176547.03354 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 363.1, "high": 363.4, "low": 361.0, "close": 363.0, "volume": 574.2434, "close_time": 1762923599999, "quote_volume": 207932.77797, "trades": 891, "taker_buy_base": 233.2406, "taker_buy_quote": 84463.12242 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 363.1, "high": 365.9, "low": 361.9, "close": 364.8, "volume": 1509.2088, "close_time": 1762927199999, "quote_volume": 549661.69283, "trades": 1904, "taker_buy_base": 751.8105, "taker_buy_quote": 273791.51301 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 365.0, "high": 372.8, "low": 364.7, "close": 370.5, "volume": 1680.078, "close_time": 1762930799999, "quote_volume": 620758.20058, "trades": 2443, "taker_buy_base": 836.2778, "taker_buy_quote": 308938.82727 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 370.6, "high": 373.2, "low": 360.9, "close": 361.7, "volume": 4157.3447, "close_time": 1762934399999, "quote_volume": 1524866.11286, "trades": 4944, "taker_buy_base": 1587.5389, "taker_buy_quote": 582564.9174 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 361.8, "high": 370.4, "low": 361.6, "close": 365.9, "volume": 2951.0217, "close_time": 1762937999999, "quote_volume": 1079822.11568, "trades": 4065, "taker_buy_base": 1526.9436, "taker_buy_quote": 559351.68687 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 365.8, "high": 370.8, "low": 364.6, "close": 369.4, "volume": 2519.446, "close_time": 1762941599999, "quote_volume": 927895.43444, "trades": 2948, "taker_buy_base": 1111.1774, "taker_buy_quote": 409127.65116 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 369.4, "high": 376.6, "low": 369.1, "close": 376.1, "volume": 2983.5928, "close_time": 1762945199999, "quote_volume": 1114973.69543, "trades": 2885, "taker_buy_base": 1492.0603, "taker_buy_quote": 558016.74719 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 375.9, "high": 378.7, "low": 372.7, "close": 376.1, "volume": 2178.1384, "close_time": 1762948799999, "quote_volume": 818930.02799, "trades": 2510, "taker_buy_base": 1070.7065, "taker_buy_quote": 402700.21312 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 376.2, "high": 376.3, "low": 370.8, "close": 371.7, "volume": 1685.4118, "close_time": 1762952399999, "quote_volume": 629372.5004, "trades": 2392, "taker_buy_base": 806.9447, "taker_buy_quote": 301620.7799 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 371.7, "high": 377.1, "low": 369.6, "close": 373.7, "volume": 1777.6929, "close_time": 1762955999999, "quote_volume": 663871.76398, "trades": 2200, "taker_buy_base": 724.0699, "taker_buy_quote": 271032.59172 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 373.6, "high": 374.1, "low": 360.4, "close": 364.9, "volume": 4125.8835, "close_time": 1762959599999, "quote_volume": 1515099.59401, "trades": 4512, "taker_buy_base": 1777.9468, "taker_buy_quote": 651903.93382 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 364.9, "high": 367.1, "low": 355.6, "close": 359.2, "volume": 6205.2248, "close_time": 1762963199999, "quote_volume": 2239402.84677, "trades": 6838, "taker_buy_base": 2954.8772, "taker_buy_quote": 1067941.56244 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 359.2, "high": 360.6, "low": 351.4, "close": 355.1, "volume": 6671.0734, "close_time": 1762966799999, "quote_volume": 2371782.18473, "trades": 7254, "taker_buy_base": 2939.7299, "taker_buy_quote": 1045472.93281 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 354.7, "high": 358.6, "low": 350.9, "close": 357.8, "volume": 2887.1226, "close_time": 1762970399999, "quote_volume": 1025094.09904, "trades": 3626, "taker_buy_base": 1328.1766, "taker_buy_quote": 472223.53881 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 357.7, "high": 359.1, "low": 353.0, "close": 353.7, "volume": 1548.2138, "close_time": 1762973999999, "quote_volume": 551651.16124, "trades": 1815, "taker_buy_base": 732.2946, "taker_buy_quote": 260854.56013 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 353.5, "high": 353.6, "low": 343.9, "close": 344.8, "volume": 6371.4785, "close_time": 1762977599999, "quote_volume": 2215559.32351, "trades": 6302, "taker_buy_base": 2353.2483, "taker_buy_quote": 817614.60922 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 344.7, "high": 352.5, "low": 343.5, "close": 350.1, "volume": 2308.6271, "close_time": 1762981199999, "quote_volume": 806259.02331, "trades": 3016, "taker_buy_base": 1084.5178, "taker_buy_quote": 378174.26172 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 350.1, "high": 352.2, "low": 348.0, "close": 351.2, "volume": 1287.1638, "close_time": 1762984799999, "quote_volume": 451110.07431, "trades": 1745, "taker_buy_base": 637.1769, "taker_buy_quote": 223238.33454 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 351.1, "high": 352.9, "low": 347.9, "close": 352.5, "volume": 1371.2174, "close_time": 1762988399999, "quote_volume": 480387.86131, "trades": 1507, "taker_buy_base": 701.2482, "taker_buy_quote": 246180.04274 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 352.3, "high": 352.6, "low": 348.0, "close": 348.2, "volume": 906.6738, "close_time": 1762991999999, "quote_volume": 317218.67769, "trades": 793, "taker_buy_base": 395.1924, "taker_buy_quote": 138367.26356 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 348.3, "high": 352.1, "low": 347.3, "close": 350.4, "volume": 1271.6967, "close_time": 1762995599999, "quote_volume": 445425.39797, "trades": 1725, "taker_buy_base": 728.6516, "taker_buy_quote": 255460.89401 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 350.3, "high": 355.9, "low": 349.8, "close": 351.3, "volume": 1147.1576, "close_time": 1762999199999, "quote_volume": 404922.49687, "trades": 1679, "taker_buy_base": 706.8053, "taker_buy_quote": 249440.10935 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 351.3, "high": 354.0, "low": 349.2, "close": 351.0, "volume": 1151.9248, "close_time": 1763002799999, "quote_volume": 404629.67935, "trades": 1470, "taker_buy_base": 560.9548, "taker_buy_quote": 197066.20393 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 350.9, "high": 357.9, "low": 345.2, "close": 354.2, "volume": 2638.6646, "close_time": 1763006399999, "quote_volume": 925908.60224, "trades": 3159, "taker_buy_base": 1291.4445, "taker_buy_quote": 453638.84015 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 354.1, "high": 354.8, "low": 349.4, "close": 351.9, "volume": 2288.618, "close_time": 1763009999999, "quote_volume": 805045.17952, "trades": 2747, "taker_buy_base": 1079.0181, "taker_buy_quote": 379693.79784 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 351.7, "high": 358.3, "low": 350.5, "close": 357.6, "volume": 1654.2983, "close_time": 1763013599999, "quote_volume": 587044.92216, "trades": 1903, "taker_buy_base": 809.6206, "taker_buy_quote": 287203.93393 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 357.6, "high": 360.2, "low": 356.6, "close": 358.2, "volume": 1693.6773, "close_time": 1763017199999, "quote_volume": 607774.36373, "trades": 1772, "taker_buy_base": 778.0053, "taker_buy_quote": 279247.10707 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 358.3, "high": 359.5, "low": 353.2, "close": 354.3, "volume": 1285.0874, "close_time": 1763020799999, "quote_volume": 457610.45594, "trades": 1567, "taker_buy_base": 543.4006, "taker_buy_quote": 193530.74337 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 354.3, "high": 355.6, "low": 351.8, "close": 353.5, "volume": 1646.7711, "close_time": 1763024399999, "quote_volume": 582296.61205, "trades": 1770, "taker_buy_base": 635.0246, "taker_buy_quote": 224587.70003 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 353.4, "high": 354.3, "low": 346.6, "close": 347.8, "volume": 2497.7987, "close_time": 1763027999999, "quote_volume": 871999.88734, "trades": 2932, "taker_buy_base": 1012.9163, "taker_buy_quote": 353741.76732 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 348.0, "high": 352.6, "low": 347.6, "close": 349.5, "volume": 681.2735, "close_time": 1763031599999, "quote_volume": 238332.70144, "trades": 1122, "taker_buy_base": 401.5455, "taker_buy_quote": 140519.39934 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 349.4, "high": 353.3, "low": 349.4, "close": 352.7, "volume": 992.501, "close_time": 1763035199999, "quote_volume": 348795.05923, "trades": 1299, "taker_buy_base": 465.5106, "taker_buy_quote": 163611.00171 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 352.7, "high": 354.9, "low": 350.8, "close": 354.2, "volume": 788.1608, "close_time": 1763038799999, "quote_volume": 278217.46653, "trades": 938, "taker_buy_base": 319.6641, "taker_buy_quote": 112892.86805 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 354.1, "high": 354.9, "low": 347.3, "close": 351.5, "volume": 2262.3591, "close_time": 1763042399999, "quote_volume": 793849.80198, "trades": 3036, "taker_buy_base": 1397.9486, "taker_buy_quote": 490724.28935 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 351.6, "high": 359.3, "low": 348.6, "close": 356.6, "volume": 2976.6976, "close_time": 1763045999999, "quote_volume": 1052978.71939, "trades": 3517, "taker_buy_base": 1619.5763, "taker_buy_quote": 573199.70174 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 356.1, "high": 357.5, "low": 345.6, "close": 347.2, "volume": 2449.2134, "close_time": 1763049599999, "quote_volume": 859982.27491, "trades": 3182, "taker_buy_base": 1033.2921, "taker_buy_quote": 363365.16817 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 347.1, "high": 347.7, "low": 337.3, "close": 338.0, "volume": 5721.057, "close_time": 1763053199999, "quote_volume": 1956630.07084, "trades": 4519, "taker_buy_base": 2405.9534, "taker_buy_quote": 823512.92143 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 338.1, "high": 338.4, "low": 330.1, "close": 331.0, "volume": 8811.8602, "close_time": 1763056799999, "quote_volume": 2950902.97657, "trades": 6279, "taker_buy_base": 4348.3694, "taker_buy_quote": 1457192.56109 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 331.0, "high": 337.7, "low": 329.1, "close": 336.3, "volume": 5936.8907, "close_time": 1763060399999, "quote_volume": 1974347.73947, "trades": 5237, "taker_buy_base": 3087.126, "taker_buy_quote": 1027526.98157 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 336.5, "high": 343.2, "low": 333.8, "close": 335.7, "volume": 8838.7894, "close_time": 1763063999999, "quote_volume": 2988875.44545, "trades": 7166, "taker_buy_base": 4191.8918, "taker_buy_quote": 1418177.80375 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 335.6, "high": 338.0, "low": 331.3, "close": 336.3, "volume": 4556.8057, "close_time": 1763067599999, "quote_volume": 1525096.59421, "trades": 4369, "taker_buy_base": 2396.2633, "taker_buy_quote": 802708.74733 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 336.2, "high": 338.1, "low": 332.7, "close": 335.4, "volume": 2457.4153, "close_time": 1763071199999, "quote_volume": 824191.29315, "trades": 2614, "taker_buy_base": 1120.1054, "taker_buy_quote": 375701.72794 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 335.3, "high": 341.8, "low": 334.6, "close": 340.5, "volume": 2563.7956, "close_time": 1763074799999, "quote_volume": 867472.35602, "trades": 2684, "taker_buy_base": 811.1578, "taker_buy_quote": 274050.41766 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 340.5, "high": 343.9, "low": 338.6, "close": 340.2, "volume": 2160.7284, "close_time": 1763078399999, "quote_volume": 736741.35079, "trades": 2439, "taker_buy_base": 885.3806, "taker_buy_quote": 302112.64503 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 340.2, "high": 342.6, "low": 334.7, "close": 335.5, "volume": 2984.3297, "close_time": 1763081999999, "quote_volume": 1008583.25686, "trades": 3244, "taker_buy_base": 1381.9237, "taker_buy_quote": 466932.968 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 335.5, "high": 337.1, "low": 332.6, "close": 333.5, "volume": 1535.5397, "close_time": 1763085599999, "quote_volume": 513782.86287, "trades": 2514, "taker_buy_base": 715.8065, "taker_buy_quote": 239492.01607 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 333.9, "high": 338.6, "low": 333.6, "close": 337.3, "volume": 1448.0172, "close_time": 1763089199999, "quote_volume": 487232.40303, "trades": 1912, "taker_buy_base": 1004.1158, "taker_buy_quote": 337767.8464 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 337.1, "high": 339.0, "low": 331.3, "close": 336.2, "volume": 4044.3986, "close_time": 1763092799999, "quote_volume": 1353876.48228, "trades": 4469, "taker_buy_base": 1741.0977, "taker_buy_quote": 583197.98016 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 336.2, "high": 336.2, "low": 323.1, "close": 332.1, "volume": 5124.2992, "close_time": 1763096399999, "quote_volume": 1682715.72219, "trades": 5424, "taker_buy_base": 2003.8743, "taker_buy_quote": 658292.89531 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 332.2, "high": 335.7, "low": 330.4, "close": 333.9, "volume": 3048.747, "close_time": 1763099999999, "quote_volume": 1015326.11143, "trades": 3977, "taker_buy_base": 1744.6586, "taker_buy_quote": 581131.70605 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 334.0, "high": 337.0, "low": 326.2, "close": 336.6, "volume": 3999.5269, "close_time": 1763103599999, "quote_volume": 1321143.4211, "trades": 5007, "taker_buy_base": 1956.6661, "taker_buy_quote": 648277.39589 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 336.5, "high": 337.2, "low": 332.5, "close": 333.5, "volume": 2702.2584, "close_time": 1763107199999, "quote_volume": 905167.15339, "trades": 4018, "taker_buy_base": 1679.1489, "taker_buy_quote": 562563.15166 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 333.5, "high": 333.6, "low": 329.9, "close": 332.5, "volume": 1564.7839, "close_time": 1763110799999, "quote_volume": 518595.97433, "trades": 1546, "taker_buy_base": 830.1393, "taker_buy_quote": 275045.66642 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 332.4, "high": 333.3, "low": 325.1, "close": 326.0, "volume": 2664.5846, "close_time": 1763114399999, "quote_volume": 874765.38133, "trades": 2436, "taker_buy_base": 807.3862, "taker_buy_quote": 265137.36987 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 325.9, "high": 328.7, "low": 324.1, "close": 324.3, "volume": 1942.7053, "close_time": 1763117999999, "quote_volume": 633578.07955, "trades": 1990, "taker_buy_base": 926.2748, "taker_buy_quote": 302069.62025 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 324.3, "high": 325.4, "low": 320.9, "close": 324.0, "volume": 2709.9998, "close_time": 1763121599999, "quote_volume": 874971.76718, "trades": 3534, "taker_buy_base": 1524.5365, "taker_buy_quote": 492381.92994 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 323.9, "high": 323.9, "low": 312.1, "close": 320.1, "volume": 8720.964, "close_time": 1763125199999, "quote_volume": 2762016.73975, "trades": 7460, "taker_buy_base": 4474.8344, "taker_buy_quote": 1416552.36401 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 320.1, "high": 322.9, "low": 315.0, "close": 321.4, "volume": 3975.9295, "close_time": 1763128799999, "quote_volume": 1267699.57999, "trades": 4265, "taker_buy_base": 2092.4569, "taker_buy_quote": 667983.14479 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 321.3, "high": 330.2, "low": 318.9, "close": 328.3, "volume": 4833.771, "close_time": 1763132399999, "quote_volume": 1571036.07673, "trades": 5133, "taker_buy_base": 2708.0024, "taker_buy_quote": 880608.47428 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 328.5, "high": 333.6, "low": 325.1, "close": 330.4, "volume": 3855.8293, "close_time": 1763135999999, "quote_volume": 1268512.2742, "trades": 4564, "taker_buy_base": 1798.5894, "taker_buy_quote": 592110.39868 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 330.5, "high": 337.1, "low": 328.6, "close": 335.3, "volume": 4042.2586, "close_time": 1763139599999, "quote_volume": 1347322.91083, "trades": 4017, "taker_buy_base": 2231.6943, "taker_buy_quote": 744689.38082 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 335.3, "high": 339.4, "low": 330.8, "close": 332.0, "volume": 4253.5017, "close_time": 1763143199999, "quote_volume": 1427689.11431, "trades": 4673, "taker_buy_base": 1629.6247, "taker_buy_quote": 547533.87587 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 332.0, "high": 337.6, "low": 330.9, "close": 334.4, "volume": 3446.2332, "close_time": 1763146799999, "quote_volume": 1154944.63989, "trades": 3930, "taker_buy_base": 1673.7581, "taker_buy_quote": 561279.86167 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 334.4, "high": 343.9, "low": 333.3, "close": 343.9, "volume": 5787.9552, "close_time": 1763150399999, "quote_volume": 1963963.00759, "trades": 4943, "taker_buy_base": 3141.2347, "taker_buy_quote": 1066729.68481 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 343.8, "high": 344.0, "low": 331.3, "close": 333.4, "volume": 4717.6574, "close_time": 1763153999999, "quote_volume": 1587214.42296, "trades": 4807, "taker_buy_base": 1999.1198, "taker_buy_quote": 672404.39619 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 333.6, "high": 339.9, "low": 332.7, "close": 337.6, "volume": 2585.6551, "close_time": 1763157599999, "quote_volume": 871495.70211, "trades": 2858, "taker_buy_base": 1490.4973, "taker_buy_quote": 502536.54669 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 337.6, "high": 340.5, "low": 334.8, "close": 335.6, "volume": 1875.74, "close_time": 1763161199999, "quote_volume": 633368.80056, "trades": 1795, "taker_buy_base": 890.6475, "taker_buy_quote": 300932.7189 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 335.9, "high": 336.4, "low": 327.8, "close": 336.0, "volume": 2377.0358, "close_time": 1763164799999, "quote_volume": 791662.67392, "trades": 2644, "taker_buy_base": 1080.0883, "taker_buy_quote": 360064.65016 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 336.0, "high": 339.2, "low": 329.8, "close": 333.8, "volume": 1759.1456, "close_time": 1763168399999, "quote_volume": 588204.93337, "trades": 2375, "taker_buy_base": 921.6685, "taker_buy_quote": 308701.65832 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 333.7, "high": 341.8, "low": 332.7, "close": 341.2, "volume": 1304.457, "close_time": 1763171999999, "quote_volume": 440175.44778, "trades": 1713, "taker_buy_base": 736.8462, "taker_buy_quote": 248558.52132 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 341.2, "high": 344.2, "low": 338.1, "close": 344.1, "volume": 1036.149, "close_time": 1763175599999, "quote_volume": 353360.44825, "trades": 1099, "taker_buy_base": 718.3675, "taker_buy_quote": 244995.16525 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 344.1, "high": 346.6, "low": 341.6, "close": 342.4, "volume": 1328.7065, "close_time": 1763179199999, "quote_volume": 457296.39154, "trades": 1567, "taker_buy_base": 545.7935, "taker_buy_quote": 187978.21194 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 342.4, "high": 345.1, "low": 341.2, "close": 344.2, "volume": 870.8224, "close_time": 1763182799999, "quote_volume": 298512.47815, "trades": 1138, "taker_buy_base": 380.6938, "taker_buy_quote": 130591.32757 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 344.2, "high": 345.6, "low": 341.4, "close": 344.9, "volume": 891.3907, "close_time": 1763186399999, "quote_volume": 305842.4583, "trades": 1114, "taker_buy_base": 443.4458, "taker_buy_quote": 152216.80623 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 344.9, "high": 351.0, "low": 344.6, "close": 349.7, "volume": 2530.732, "close_time": 1763189999999, "quote_volume": 881508.86915, "trades": 1931, "taker_buy_base": 1636.672, "taker_buy_quote": 569889.60818 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 349.5, "high": 349.5, "low": 344.3, "close": 345.6, "volume": 2229.5739, "close_time": 1763193599999, "quote_volume": 772826.03417, "trades": 1826, "taker_buy_base": 837.2458, "taker_buy_quote": 290564.78258 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 345.5, "high": 345.9, "low": 336.0, "close": 337.4, "volume": 3169.8644, "close_time": 1763197199999, "quote_volume": 1081427.51444, "trades": 2813, "taker_buy_base": 1027.0629, "taker_buy_quote": 349976.04615 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 337.4, "high": 341.1, "low": 335.3, "close": 337.9, "volume": 1654.9218, "close_time": 1763200799999, "quote_volume": 559056.06019, "trades": 1901, "taker_buy_base": 662.8249, "taker_buy_quote": 224306.15907 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 337.9, "high": 341.9, "low": 336.6, "close": 341.2, "volume": 766.8506, "close_time": 1763204399999, "quote_volume": 260062.99801, "trades": 958, "taker_buy_base": 453.523, "taker_buy_quote": 153753.17955 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 341.2, "high": 341.4, "low": 333.6, "close": 336.4, "volume": 1677.2617, "close_time": 1763207999999, "quote_volume": 564655.12145, "trades": 1894, "taker_buy_base": 891.1632, "taker_buy_quote": 299249.96734 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 336.4, "high": 340.8, "low": 335.5, "close": 340.4, "volume": 1157.5348, "close_time": 1763211599999, "quote_volume": 391535.82061, "trades": 1542, "taker_buy_base": 808.0298, "taker_buy_quote": 273516.10306 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 340.3, "high": 347.9, "low": 338.2, "close": 346.5, "volume": 1994.7396, "close_time": 1763215199999, "quote_volume": 687096.23535, "trades": 2460, "taker_buy_base": 1236.2653, "taker_buy_quote": 426306.28438 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 346.7, "high": 346.7, "low": 339.3, "close": 340.1, "volume": 1429.6218, "close_time": 1763218799999, "quote_volume": 490215.70291, "trades": 1598, "taker_buy_base": 724.6652, "taker_buy_quote": 248781.1716 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 340.1, "high": 340.9, "low": 338.3, "close": 339.3, "volume": 964.8558, "close_time": 1763222399999, "quote_volume": 327687.23315, "trades": 1081, "taker_buy_base": 416.3714, "taker_buy_quote": 141551.98062 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 339.3, "high": 339.6, "low": 335.1, "close": 338.9, "volume": 1784.1432, "close_time": 1763225999999, "quote_volume": 601613.20128, "trades": 1719, "taker_buy_base": 684.0473, "taker_buy_quote": 230905.89593 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 338.8, "high": 340.9, "low": 336.4, "close": 339.2, "volume": 814.2531, "close_time": 1763229599999, "quote_volume": 275342.13021, "trades": 1111, "taker_buy_base": 426.3279, "taker_buy_quote": 144207.48301 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 339.4, "high": 340.2, "low": 338.1, "close": 339.4, "volume": 625.3152, "close_time": 1763233199999, "quote_volume": 212066.61268, "trades": 754, "taker_buy_base": 311.0263, "taker_buy_quote": 105520.47426 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 339.5, "high": 341.1, "low": 338.2, "close": 339.5, "volume": 614.8255, "close_time": 1763236799999, "quote_volume": 209064.87162, "trades": 778, "taker_buy_base": 349.7396, "taker_buy_quote": 119011.89074 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 339.7, "high": 340.1, "low": 335.2, "close": 336.3, "volume": 1080.734, "close_time": 1763240399999, "quote_volume": 364559.47704, "trades": 1560, "taker_buy_base": 559.5086, "taker_buy_quote": 188665.29295 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 336.3, "high": 338.8, "low": 334.4, "close": 334.9, "volume": 959.6857, "close_time": 1763243999999, "quote_volume": 322779.26412, "trades": 988, "taker_buy_base": 400.5871, "taker_buy_quote": 134769.89247 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 334.9, "high": 336.9, "low": 333.7, "close": 336.3, "volume": 767.7804, "close_time": 1763247599999, "quote_volume": 257493.96954, "trades": 851, "taker_buy_base": 363.1047, "taker_buy_quote": 121792.64943 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 335.8, "high": 337.0, "low": 334.9, "close": 335.7, "volume": 345.356, "close_time": 1763251199999, "quote_volume": 116010.43949, "trades": 505, "taker_buy_base": 121.005, "taker_buy_quote": 40639.94531 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 335.6, "high": 335.9, "low": 331.4, "close": 332.6, "volume": 857.7184, "close_time": 1763254799999, "quote_volume": 285631.26574, "trades": 982, "taker_buy_base": 381.3147, "taker_buy_quote": 127057.10207 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 332.4, "high": 334.5, "low": 328.9, "close": 333.0, "volume": 1175.0799, "close_time": 1763258399999, "quote_volume": 389058.89877, "trades": 1342, "taker_buy_base": 461.049, "taker_buy_quote": 152771.90452 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 332.7, "high": 337.9, "low": 331.3, "close": 337.3, "volume": 1195.0994, "close_time": 1763261999999, "quote_volume": 400893.55147, "trades": 1464, "taker_buy_base": 705.6654, "taker_buy_quote": 236811.71636 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 337.6, "high": 339.8, "low": 336.4, "close": 339.3, "volume": 646.1896, "close_time": 1763265599999, "quote_volume": 218779.39613, "trades": 853, "taker_buy_base": 388.2653, "taker_buy_quote": 131517.8701 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 339.0, "high": 341.5, "low": 337.6, "close": 338.5, "volume": 1010.3679, "close_time": 1763269199999, "quote_volume": 343770.28459, "trades": 1145, "taker_buy_base": 656.1977, "taker_buy_quote": 223286.40331 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 338.5, "high": 344.3, "low": 338.5, "close": 343.0, "volume": 1152.9744, "close_time": 1763272799999, "quote_volume": 394709.23528, "trades": 1318, "taker_buy_base": 746.8881, "taker_buy_quote": 255645.77937 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 343.0, "high": 344.8, "low": 341.9, "close": 342.1, "volume": 1107.4302, "close_time": 1763276399999, "quote_volume": 380551.08846, "trades": 1394, "taker_buy_base": 753.0766, "taker_buy_quote": 258787.50312 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 342.2, "high": 343.8, "low": 340.9, "close": 342.2, "volume": 955.2799, "close_time": 1763279999999, "quote_volume": 326747.47511, "trades": 1050, "taker_buy_base": 428.1119, "taker_buy_quote": 146418.23076 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 342.3, "high": 342.6, "low": 338.1, "close": 339.4, "volume": 1761.6695, "close_time": 1763283599999, "quote_volume": 597914.57486, "trades": 1311, "taker_buy_base": 1009.9357, "taker_buy_quote": 343041.92587 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 339.7, "high": 343.9, "low": 337.3, "close": 343.8, "volume": 2331.0417, "close_time": 1763287199999, "quote_volume": 792062.05823, "trades": 2642, "taker_buy_base": 1164.0114, "taker_buy_quote": 396137.02491 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 343.8, "high": 346.3, "low": 342.6, "close": 344.7, "volume": 1140.4343, "close_time": 1763290799999, "quote_volume": 393160.03171, "trades": 1544, "taker_buy_base": 635.3277, "taker_buy_quote": 219036.80216 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 344.7, "high": 345.6, "low": 333.0, "close": 334.6, "volume": 2871.3091, "close_time": 1763294399999, "quote_volume": 969937.67933, "trades": 2896, "taker_buy_base": 1293.8944, "taker_buy_quote": 437585.24879 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 334.6, "high": 340.3, "low": 333.7, "close": 336.3, "volume": 2529.2002, "close_time": 1763297999999, "quote_volume": 851929.01704, "trades": 2639, "taker_buy_base": 1005.3104, "taker_buy_quote": 338871.57942 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 336.3, "high": 337.0, "low": 331.0, "close": 334.0, "volume": 2564.9085, "close_time": 1763301599999, "quote_volume": 856491.40101, "trades": 2005, "taker_buy_base": 940.3989, "taker_buy_quote": 314192.32507 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 333.8, "high": 335.4, "low": 331.1, "close": 334.1, "volume": 1656.5967, "close_time": 1763305199999, "quote_volume": 552112.70646, "trades": 1588, "taker_buy_base": 907.5457, "taker_buy_quote": 302558.67977 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 334.1, "high": 334.5, "low": 323.8, "close": 324.7, "volume": 3797.8441, "close_time": 1763308799999, "quote_volume": 1244619.11328, "trades": 3002, "taker_buy_base": 1379.5009, "taker_buy_quote": 453558.21222 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 324.7, "high": 327.6, "low": 318.1, "close": 319.6, "volume": 4656.5195, "close_time": 1763312399999, "quote_volume": 1506577.64178, "trades": 3857, "taker_buy_base": 2180.936, "taker_buy_quote": 706370.4843 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 319.8, "high": 319.9, "low": 312.3, "close": 316.2, "volume": 4798.8155, "close_time": 1763315999999, "quote_volume": 1515527.21814, "trades": 4109, "taker_buy_base": 1806.3118, "taker_buy_quote": 570584.40666 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 316.1, "high": 326.9, "low": 314.3, "close": 315.8, "volume": 5730.9402, "close_time": 1763319599999, "quote_volume": 1837588.30637, "trades": 4609, "taker_buy_base": 3091.6542, "taker_buy_quote": 992232.4877 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 315.7, "high": 320.9, "low": 315.6, "close": 317.1, "volume": 1683.7606, "close_time": 1763323199999, "quote_volume": 535140.56373, "trades": 1525, "taker_buy_base": 936.2959, "taker_buy_quote": 297505.83341 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 317.1, "high": 321.6, "low": 316.2, "close": 317.1, "volume": 1534.219, "close_time": 1763326799999, "quote_volume": 489200.67768, "trades": 1521, "taker_buy_base": 874.53, "taker_buy_quote": 278792.49296 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 316.8, "high": 317.4, "low": 312.5, "close": 314.2, "volume": 2235.1956, "close_time": 1763330399999, "quote_volume": 703017.30513, "trades": 1793, "taker_buy_base": 929.6909, "taker_buy_quote": 292572.39758 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 314.3, "high": 320.4, "low": 308.9, "close": 318.2, "volume": 2970.3606, "close_time": 1763333999999, "quote_volume": 931318.42573, "trades": 2716, "taker_buy_base": 1339.0892, "taker_buy_quote": 420564.96159 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 318.4, "high": 322.9, "low": 311.5, "close": 320.1, "volume": 2074.3547, "close_time": 1763337599999, "quote_volume": 660513.39783, "trades": 2529, "taker_buy_base": 1117.6072, "taker_buy_quote": 355858.63588 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 320.3, "high": 325.8, "low": 314.7, "close": 324.7, "volume": 2639.5261, "close_time": 1763341199999, "quote_volume": 847127.20801, "trades": 2793, "taker_buy_base": 1538.4125, "taker_buy_quote": 494055.80224 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 324.4, "high": 325.3, "low": 319.6, "close": 320.4, "volume": 1418.9935, "close_time": 1763344799999, "quote_volume": 456807.60942, "trades": 1473, "taker_buy_base": 752.6994, "taker_buy_quote": 242487.01641 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 320.4, "high": 323.5, "low": 318.7, "close": 321.3, "volume": 1718.6216, "close_time": 1763348399999, "quote_volume": 552178.12859, "trades": 1481, "taker_buy_base": 900.2371, "taker_buy_quote": 289219.89309 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 321.4, "high": 328.9, "low": 321.0, "close": 328.7, "volume": 955.4294, "close_time": 1763351999999, "quote_volume": 311157.74969, "trades": 1361, "taker_buy_base": 557.1696, "taker_buy_quote": 181518.83429 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 328.7, "high": 329.3, "low": 325.5, "close": 325.5, "volume": 1448.817, "close_time": 1763355599999, "quote_volume": 474193.36648, "trades": 1483, "taker_buy_base": 456.9842, "taker_buy_quote": 149585.45048 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 326.4, "high": 327.6, "low": 324.6, "close": 325.8, "volume": 1260.1576, "close_time": 1763359199999, "quote_volume": 410642.67878, "trades": 1664, "taker_buy_base": 569.8199, "taker_buy_quote": 185748.3621 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 325.9, "high": 327.6, "low": 323.7, "close": 327.3, "volume": 872.4218, "close_time": 1763362799999, "quote_volume": 283722.0407, "trades": 997, "taker_buy_base": 386.5861, "taker_buy_quote": 125855.26896 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 327.2, "high": 332.0, "low": 326.6, "close": 331.2, "volume": 1812.3113, "close_time": 1763366399999, "quote_volume": 597443.7673, "trades": 1917, "taker_buy_base": 1219.0337, "taker_buy_quote": 402013.12411 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 331.2, "high": 332.9, "low": 328.3, "close": 329.5, "volume": 3398.9139, "close_time": 1763369999999, "quote_volume": 1120224.02112, "trades": 1924, "taker_buy_base": 2411.3317, "taker_buy_quote": 794581.65977 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 329.5, "high": 330.5, "low": 327.7, "close": 329.1, "volume": 1050.9652, "close_time": 1763373599999, "quote_volume": 345673.99333, "trades": 1984, "taker_buy_base": 714.2632, "taker_buy_quote": 234972.31024 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 329.1, "high": 329.2, "low": 325.4, "close": 325.7, "volume": 871.6683, "close_time": 1763377199999, "quote_volume": 285537.27651, "trades": 1053, "taker_buy_base": 348.7648, "taker_buy_quote": 114300.16321 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 325.5, "high": 330.1, "low": 325.4, "close": 327.0, "volume": 709.8889, "close_time": 1763380799999, "quote_volume": 232603.27605, "trades": 1017, "taker_buy_base": 425.5813, "taker_buy_quote": 139469.96924 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 326.9, "high": 327.1, "low": 322.0, "close": 322.0, "volume": 1604.8271, "close_time": 1763384399999, "quote_volume": 519526.91092, "trades": 1510, "taker_buy_base": 528.7909, "taker_buy_quote": 171192.66603 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 322.1, "high": 322.9, "low": 311.0, "close": 314.4, "volume": 3890.8654, "close_time": 1763387999999, "quote_volume": 1228016.59456, "trades": 3910, "taker_buy_base": 1903.0085, "taker_buy_quote": 600459.95708 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 314.1, "high": 328.8, "low": 312.2, "close": 322.5, "volume": 4141.2335, "close_time": 1763391599999, "quote_volume": 1331642.36403, "trades": 5052, "taker_buy_base": 2252.2971, "taker_buy_quote": 724746.225 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 322.6, "high": 325.9, "low": 318.1, "close": 318.9, "volume": 2705.4011, "close_time": 1763395199999, "quote_volume": 871470.38274, "trades": 4020, "taker_buy_base": 1309.5528, "taker_buy_quote": 422350.94993 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 318.6, "high": 326.6, "low": 313.6, "close": 325.7, "volume": 3085.6766, "close_time": 1763398799999, "quote_volume": 985375.21835, "trades": 4056, "taker_buy_base": 1637.4732, "taker_buy_quote": 523767.11852 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 325.9, "high": 326.6, "low": 315.9, "close": 316.2, "volume": 3561.9401, "close_time": 1763402399999, "quote_volume": 1140955.30553, "trades": 3601, "taker_buy_base": 1704.0995, "taker_buy_quote": 545882.04 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 316.2, "high": 319.3, "low": 311.6, "close": 312.9, "volume": 3939.4116, "close_time": 1763405999999, "quote_volume": 1241763.27141, "trades": 4400, "taker_buy_base": 1919.4372, "taker_buy_quote": 605261.95922 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 312.8, "high": 314.5, "low": 307.1, "close": 310.6, "volume": 4496.7762, "close_time": 1763409599999, "quote_volume": 1396293.73398, "trades": 4370, "taker_buy_base": 1893.3941, "taker_buy_quote": 588320.7523 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 310.3, "high": 316.0, "low": 308.5, "close": 311.6, "volume": 5565.0404, "close_time": 1763413199999, "quote_volume": 1740317.82699, "trades": 4684, "taker_buy_base": 2755.1476, "taker_buy_quote": 862739.97355 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 311.6, "high": 314.9, "low": 307.8, "close": 310.5, "volume": 2540.9511, "close_time": 1763416799999, "quote_volume": 790074.92608, "trades": 2628, "taker_buy_base": 1293.9648, "taker_buy_quote": 402522.69936 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 310.8, "high": 315.3, "low": 309.2, "close": 313.0, "volume": 1427.0416, "close_time": 1763420399999, "quote_volume": 447043.21927, "trades": 1515, "taker_buy_base": 865.0626, "taker_buy_quote": 270913.43589 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 312.9, "high": 314.1, "low": 310.1, "close": 312.6, "volume": 1006.9718, "close_time": 1763423999999, "quote_volume": 313752.78017, "trades": 1317, "taker_buy_base": 467.4597, "taker_buy_quote": 145600.08981 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 312.7, "high": 314.4, "low": 306.3, "close": 314.0, "volume": 1668.1066, "close_time": 1763427599999, "quote_volume": 517923.85533, "trades": 1920, "taker_buy_base": 752.5027, "taker_buy_quote": 233668.83942 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 314.1, "high": 320.7, "low": 313.6, "close": 318.1, "volume": 2163.7004, "close_time": 1763431199999, "quote_volume": 687911.90898, "trades": 2797, "taker_buy_base": 1127.0856, "taker_buy_quote": 358446.74692 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 317.8, "high": 325.0, "low": 314.9, "close": 319.8, "volume": 3646.0754, "close_time": 1763434799999, "quote_volume": 1169878.44362, "trades": 4196, "taker_buy_base": 1777.7266, "taker_buy_quote": 571223.91151 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 319.8, "high": 326.6, "low": 315.4, "close": 324.5, "volume": 4104.407, "close_time": 1763438399999, "quote_volume": 1315633.34925, "trades": 4328, "taker_buy_base": 1861.1401, "taker_buy_quote": 597986.95548 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 324.5, "high": 326.7, "low": 316.4, "close": 323.0, "volume": 3839.9843, "close_time": 1763441999999, "quote_volume": 1235559.45245, "trades": 4265, "taker_buy_base": 2336.0705, "taker_buy_quote": 752438.30313 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 322.9, "high": 323.7, "low": 317.8, "close": 318.7, "volume": 2086.5989, "close_time": 1763445599999, "quote_volume": 669689.76406, "trades": 2588, "taker_buy_base": 1267.2908, "taker_buy_quote": 407043.21591 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 318.6, "high": 320.0, "low": 313.5, "close": 313.8, "volume": 2537.8797, "close_time": 1763449199999, "quote_volume": 802569.42699, "trades": 2024, "taker_buy_base": 1215.6396, "taker_buy_quote": 384606.49519 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 313.7, "high": 319.6, "low": 312.5, "close": 319.4, "volume": 2829.9092, "close_time": 1763452799999, "quote_volume": 896430.94403, "trades": 2672, "taker_buy_base": 1452.4983, "taker_buy_quote": 460054.49812 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 319.4, "high": 323.7, "low": 318.8, "close": 322.6, "volume": 2682.6165, "close_time": 1763456399999, "quote_volume": 862588.49312, "trades": 2925, "taker_buy_base": 1510.9372, "taker_buy_quote": 485741.62915 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 322.4, "high": 324.0, "low": 318.5, "close": 322.7, "volume": 1870.07, "close_time": 1763459999999, "quote_volume": 601069.1813, "trades": 2011, "taker_buy_base": 789.5528, "taker_buy_quote": 254028.41437 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 322.8, "high": 323.1, "low": 318.2, "close": 319.8, "volume": 1306.293, "close_time": 1763463599999, "quote_volume": 418284.02222, "trades": 1242, "taker_buy_base": 708.3882, "taker_buy_quote": 226778.23374 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 319.5, "high": 319.6, "low": 315.3, "close": 318.2, "volume": 1569.8016, "close_time": 1763467199999, "quote_volume": 498682.03616, "trades": 1797, "taker_buy_base": 799.1261, "taker_buy_quote": 254127.87675 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 318.6, "high": 322.2, "low": 315.7, "close": 321.5, "volume": 1961.2048, "close_time": 1763470799999, "quote_volume": 626327.38699, "trades": 2101, "taker_buy_base": 948.7238, "taker_buy_quote": 303307.0312 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 321.5, "high": 321.5, "low": 315.9, "close": 318.9, "volume": 1165.7386, "close_time": 1763474399999, "quote_volume": 371262.08957, "trades": 1221, "taker_buy_base": 532.998, "taker_buy_quote": 169611.10154 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 319.4, "high": 324.6, "low": 316.8, "close": 320.9, "volume": 4258.743, "close_time": 1763477999999, "quote_volume": 1368236.71911, "trades": 4745, "taker_buy_base": 1894.9816, "taker_buy_quote": 609264.6691 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 320.8, "high": 330.2, "low": 317.2, "close": 327.3, "volume": 4638.0865, "close_time": 1763481599999, "quote_volume": 1509466.56049, "trades": 6440, "taker_buy_base": 2131.4777, "taker_buy_quote": 694023.3209 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 327.2, "high": 335.6, "low": 326.3, "close": 331.5, "volume": 3964.1333, "close_time": 1763485199999, "quote_volume": 1314897.48724, "trades": 4561, "taker_buy_base": 1866.5016, "taker_buy_quote": 618999.80046 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 331.5, "high": 331.6, "low": 326.3, "close": 330.5, "volume": 2143.9195, "close_time": 1763488799999, "quote_volume": 705117.50771, "trades": 2515, "taker_buy_base": 852.6817, "taker_buy_quote": 280668.1133 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 330.6, "high": 335.2, "low": 330.5, "close": 333.1, "volume": 1961.9377, "close_time": 1763492399999, "quote_volume": 653493.08296, "trades": 1904, "taker_buy_base": 1161.5195, "taker_buy_quote": 386906.2034 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 333.1, "high": 337.8, "low": 332.5, "close": 336.6, "volume": 3031.5317, "close_time": 1763495999999, "quote_volume": 1018143.02641, "trades": 2614, "taker_buy_base": 1824.3619, "taker_buy_quote": 612911.00453 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 336.5, "high": 337.5, "low": 333.7, "close": 335.0, "volume": 2084.9634, "close_time": 1763499599999, "quote_volume": 700186.8119, "trades": 1778, "taker_buy_base": 746.0349, "taker_buy_quote": 250430.74515 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 335.1, "high": 336.6, "low": 331.8, "close": 332.0, "volume": 1936.2136, "close_time": 1763503199999, "quote_volume": 647064.25931, "trades": 1486, "taker_buy_base": 853.9147, "taker_buy_quote": 285964.37625 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 332.1, "high": 336.6, "low": 332.0, "close": 334.6, "volume": 1699.5946, "close_time": 1763506799999, "quote_volume": 569097.76629, "trades": 2071, "taker_buy_base": 883.8847, "taker_buy_quote": 296073.44141 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 334.5, "high": 334.5, "low": 331.5, "close": 332.1, "volume": 752.3975, "close_time": 1763510399999, "quote_volume": 250469.01451, "trades": 777, "taker_buy_base": 243.8247, "taker_buy_quote": 81156.61724 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 332.0, "high": 332.0, "low": 324.6, "close": 329.6, "volume": 3025.601, "close_time": 1763513999999, "quote_volume": 990935.27818, "trades": 2500, "taker_buy_base": 1045.7802, "taker_buy_quote": 342318.77955 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 329.9, "high": 332.3, "low": 327.6, "close": 329.4, "volume": 1416.8731, "close_time": 1763517599999, "quote_volume": 467376.13682, "trades": 1649, "taker_buy_base": 689.9433, "taker_buy_quote": 227840.88413 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 329.5, "high": 334.4, "low": 328.4, "close": 332.8, "volume": 1146.6307, "close_time": 1763521199999, "quote_volume": 380074.72024, "trades": 1278, "taker_buy_base": 663.875, "taker_buy_quote": 219825.77023 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 332.8, "high": 333.1, "low": 325.5, "close": 326.5, "volume": 1053.6039, "close_time": 1763524799999, "quote_volume": 345767.79382, "trades": 1165, "taker_buy_base": 520.0312, "taker_buy_quote": 170640.54312 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 326.4, "high": 326.8, "low": 322.3, "close": 323.7, "volume": 1402.9656, "close_time": 1763528399999, "quote_volume": 455090.55895, "trades": 1413, "taker_buy_base": 512.5434, "taker_buy_quote": 166329.63928 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 323.7, "high": 324.8, "low": 316.4, "close": 317.7, "volume": 2354.5011, "close_time": 1763531999999, "quote_volume": 753126.88545, "trades": 2041, "taker_buy_base": 836.2908, "taker_buy_quote": 267628.99284 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 317.9, "high": 321.4, "low": 316.9, "close": 320.2, "volume": 1967.6148, "close_time": 1763535599999, "quote_volume": 627402.74171, "trades": 1586, "taker_buy_base": 1120.1069, "taker_buy_quote": 357340.46934 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 320.2, "high": 328.8, "low": 319.9, "close": 327.9, "volume": 2162.283, "close_time": 1763539199999, "quote_volume": 702004.60556, "trades": 1857, "taker_buy_base": 1292.4408, "taker_buy_quote": 419403.60188 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 327.6, "high": 327.8, "low": 322.7, "close": 323.1, "volume": 2257.0783, "close_time": 1763542799999, "quote_volume": 733238.69409, "trades": 1696, "taker_buy_base": 946.7488, "taker_buy_quote": 308057.58161 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 323.1, "high": 323.1, "low": 319.4, "close": 321.5, "volume": 3235.7194, "close_time": 1763546399999, "quote_volume": 1037842.82063, "trades": 2860, "taker_buy_base": 1327.9037, "taker_buy_quote": 426169.65399 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 321.1, "high": 323.7, "low": 318.2, "close": 318.8, "volume": 1250.8795, "close_time": 1763549999999, "quote_volume": 401218.67833, "trades": 1390, "taker_buy_base": 714.3794, "taker_buy_quote": 229216.73193 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 318.7, "high": 321.4, "low": 318.5, "close": 320.4, "volume": 1004.573, "close_time": 1763553599999, "quote_volume": 321845.06294, "trades": 812, "taker_buy_base": 520.4232, "taker_buy_quote": 166802.64345 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 320.2, "high": 323.4, "low": 319.1, "close": 322.8, "volume": 946.6152, "close_time": 1763557199999, "quote_volume": 303916.41781, "trades": 1029, "taker_buy_base": 564.8887, "taker_buy_quote": 181432.88383 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 322.9, "high": 325.6, "low": 320.5, "close": 322.4, "volume": 1998.9153, "close_time": 1763560799999, "quote_volume": 647373.06243, "trades": 1694, "taker_buy_base": 896.7147, "taker_buy_quote": 290594.44509 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 322.1, "high": 324.9, "low": 317.4, "close": 324.9, "volume": 3522.2737, "close_time": 1763564399999, "quote_volume": 1130355.03655, "trades": 3370, "taker_buy_base": 1722.5929, "taker_buy_quote": 553427.2506 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 324.8, "high": 329.7, "low": 317.6, "close": 318.8, "volume": 5211.9993, "close_time": 1763567999999, "quote_volume": 1684948.32037, "trades": 4438, "taker_buy_base": 2512.8198, "taker_buy_quote": 812602.00746 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 318.8, "high": 320.7, "low": 309.5, "close": 311.9, "volume": 7171.0017, "close_time": 1763571599999, "quote_volume": 2251695.84473, "trades": 5192, "taker_buy_base": 3833.2862, "taker_buy_quote": 1202497.73862 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 311.9, "high": 315.1, "low": 307.9, "close": 314.6, "volume": 3149.1102, "close_time": 1763575199999, "quote_volume": 980978.654, "trades": 3386, "taker_buy_base": 1882.9017, "taker_buy_quote": 586927.93898 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 314.1, "high": 314.2, "low": 303.9, "close": 309.1, "volume": 2958.588, "close_time": 1763578799999, "quote_volume": 911617.70575, "trades": 3216, "taker_buy_base": 1176.157, "taker_buy_quote": 362937.94713 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 309.1, "high": 310.7, "low": 304.7, "close": 306.8, "volume": 2199.3533, "close_time": 1763582399999, "quote_volume": 675222.87064, "trades": 2030, "taker_buy_base": 942.3322, "taker_buy_quote": 289305.28438 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 306.6, "high": 317.0, "low": 305.4, "close": 316.2, "volume": 3856.9584, "close_time": 1763585999999, "quote_volume": 1202918.9555, "trades": 2993, "taker_buy_base": 2098.3953, "taker_buy_quote": 655391.48935 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 316.2, "high": 328.5, "low": 314.9, "close": 326.8, "volume": 8762.4353, "close_time": 1763589599999, "quote_volume": 2840925.61665, "trades": 6223, "taker_buy_base": 4697.8439, "taker_buy_quote": 1524496.06795 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 326.7, "high": 327.3, "low": 319.7, "close": 324.8, "volume": 3961.0938, "close_time": 1763593199999, "quote_volume": 1278493.80804, "trades": 2996, "taker_buy_base": 1697.687, "taker_buy_quote": 548263.40606 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 324.9, "high": 330.4, "low": 324.3, "close": 325.6, "volume": 2994.4184, "close_time": 1763596799999, "quote_volume": 980401.96266, "trades": 2367, "taker_buy_base": 1561.1055, "taker_buy_quote": 511550.02368 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 325.6, "high": 327.3, "low": 322.7, "close": 326.0, "volume": 1315.0379, "close_time": 1763600399999, "quote_volume": 428089.27939, "trades": 1173, "taker_buy_base": 645.798, "taker_buy_quote": 210493.19731 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 326.1, "high": 328.7, "low": 325.2, "close": 327.8, "volume": 1296.7938, "close_time": 1763603999999, "quote_volume": 423908.95379, "trades": 1287, "taker_buy_base": 697.9047, "taker_buy_quote": 228289.08582 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 327.9, "high": 329.5, "low": 325.4, "close": 326.4, "volume": 1205.5912, "close_time": 1763607599999, "quote_volume": 394787.70425, "trades": 1378, "taker_buy_base": 490.7567, "taker_buy_quote": 160746.86397 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 326.7, "high": 327.5, "low": 324.3, "close": 327.0, "volume": 1233.3743, "close_time": 1763611199999, "quote_volume": 402201.91623, "trades": 1280, "taker_buy_base": 628.2131, "taker_buy_quote": 204763.56653 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 326.9, "high": 329.8, "low": 326.4, "close": 329.6, "volume": 1066.5063, "close_time": 1763614799999, "quote_volume": 349756.27729, "trades": 1052, "taker_buy_base": 395.5579, "taker_buy_quote": 129693.53464 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 329.5, "high": 329.6, "low": 325.4, "close": 327.3, "volume": 655.2505, "close_time": 1763618399999, "quote_volume": 214262.63334, "trades": 925, "taker_buy_base": 265.1784, "taker_buy_quote": 86746.94016 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 327.3, "high": 328.5, "low": 325.8, "close": 326.7, "volume": 1296.3787, "close_time": 1763621999999, "quote_volume": 424624.46891, "trades": 1043, "taker_buy_base": 770.7849, "taker_buy_quote": 252512.46099 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 326.9, "high": 332.5, "low": 324.9, "close": 332.2, "volume": 1926.4012, "close_time": 1763625599999, "quote_volume": 634923.22914, "trades": 1633, "taker_buy_base": 1239.83, "taker_buy_quote": 409295.61985 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 332.3, "high": 332.6, "low": 328.5, "close": 329.3, "volume": 1403.7345, "close_time": 1763629199999, "quote_volume": 463272.46158, "trades": 1226, "taker_buy_base": 512.6913, "taker_buy_quote": 169231.32033 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 329.4, "high": 329.8, "low": 325.9, "close": 327.7, "volume": 1223.6652, "close_time": 1763632799999, "quote_volume": 401417.31045, "trades": 1316, "taker_buy_base": 624.5748, "taker_buy_quote": 205020.20499 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 327.9, "high": 328.1, "low": 324.3, "close": 326.9, "volume": 2162.083, "close_time": 1763636399999, "quote_volume": 705019.08583, "trades": 1851, "taker_buy_base": 892.0153, "taker_buy_quote": 291123.63201 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 326.8, "high": 329.1, "low": 325.4, "close": 327.5, "volume": 781.5718, "close_time": 1763639999999, "quote_volume": 255855.37243, "trades": 829, "taker_buy_base": 350.8651, "taker_buy_quote": 114892.37855 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 327.4, "high": 331.4, "low": 326.3, "close": 330.2, "volume": 1533.7655, "close_time": 1763643599999, "quote_volume": 503920.6699, "trades": 1497, "taker_buy_base": 843.284, "taker_buy_quote": 277438.41872 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 330.1, "high": 333.0, "low": 326.6, "close": 327.1, "volume": 2375.1085, "close_time": 1763647199999, "quote_volume": 782542.341, "trades": 2729, "taker_buy_base": 1011.0737, "taker_buy_quote": 333414.08119 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 327.0, "high": 328.8, "low": 321.6, "close": 325.5, "volume": 3418.587, "close_time": 1763650799999, "quote_volume": 1113677.06163, "trades": 4535, "taker_buy_base": 1291.9975, "taker_buy_quote": 420787.51877 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 325.3, "high": 325.9, "low": 313.6, "close": 313.8, "volume": 5485.861, "close_time": 1763654399999, "quote_volume": 1750688.39905, "trades": 4519, "taker_buy_base": 2340.5015, "taker_buy_quote": 747316.04966 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 313.8, "high": 314.4, "low": 303.9, "close": 307.0, "volume": 11051.4925, "close_time": 1763657999999, "quote_volume": 3403550.42274, "trades": 11337, "taker_buy_base": 4720.875, "taker_buy_quote": 1455618.43979 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 306.8, "high": 310.9, "low": 304.5, "close": 307.7, "volume": 6843.055, "close_time": 1763661599999, "quote_volume": 2100288.51853, "trades": 7438, "taker_buy_base": 3339.703, "taker_buy_quote": 1026665.39704 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 307.7, "high": 308.9, "low": 301.7, "close": 302.8, "volume": 4911.0656, "close_time": 1763665199999, "quote_volume": 1497853.07913, "trades": 4480, "taker_buy_base": 1856.2953, "taker_buy_quote": 566729.38643 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 302.7, "high": 306.9, "low": 298.5, "close": 306.0, "volume": 8573.7004, "close_time": 1763668799999, "quote_volume": 2594284.76988, "trades": 6170, "taker_buy_base": 4121.1304, "taker_buy_quote": 1249159.79474 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 306.1, "high": 307.3, "low": 302.8, "close": 304.7, "volume": 2627.5562, "close_time": 1763672399999, "quote_volume": 801996.97491, "trades": 2093, "taker_buy_base": 910.4708, "taker_buy_quote": 278045.10902 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 304.7, "high": 312.7, "low": 304.6, "close": 311.2, "volume": 4715.054, "close_time": 1763675999999, "quote_volume": 1460571.83075, "trades": 3454, "taker_buy_base": 2655.7633, "taker_buy_quote": 822973.41116 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 311.2, "high": 315.0, "low": 310.3, "close": 314.1, "volume": 1772.4735, "close_time": 1763679599999, "quote_volume": 555010.84433, "trades": 1230, "taker_buy_base": 944.7676, "taker_buy_quote": 295896.42174 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 314.0, "high": 314.3, "low": 304.5, "close": 305.3, "volume": 3524.5544, "close_time": 1763683199999, "quote_volume": 1091036.90842, "trades": 2163, "taker_buy_base": 1129.7746, "taker_buy_quote": 349057.92172 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 305.3, "high": 310.4, "low": 304.9, "close": 309.9, "volume": 1995.583, "close_time": 1763686799999, "quote_volume": 613926.66602, "trades": 1748, "taker_buy_base": 1012.8253, "taker_buy_quote": 311763.79349 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 310.0, "high": 311.4, "low": 307.4, "close": 308.1, "volume": 1872.8511, "close_time": 1763690399999, "quote_volume": 579215.79075, "trades": 2035, "taker_buy_base": 1196.3618, "taker_buy_quote": 370038.35923 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 308.1, "high": 309.2, "low": 301.0, "close": 302.2, "volume": 2178.1716, "close_time": 1763693999999, "quote_volume": 665309.63116, "trades": 2183, "taker_buy_base": 694.0101, "taker_buy_quote": 212066.73895 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 301.8, "high": 306.7, "low": 301.8, "close": 302.7, "volume": 1560.2993, "close_time": 1763697599999, "quote_volume": 474777.13903, "trades": 1441, "taker_buy_base": 830.5427, "taker_buy_quote": 252707.93504 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 302.6, "high": 303.2, "low": 296.7, "close": 301.9, "volume": 2254.4653, "close_time": 1763701199999, "quote_volume": 675195.83982, "trades": 2377, "taker_buy_base": 786.141, "taker_buy_quote": 235886.85142 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 301.9, "high": 303.3, "low": 298.9, "close": 299.9, "volume": 1282.1387, "close_time": 1763704799999, "quote_volume": 385492.43763, "trades": 1517, "taker_buy_base": 755.4305, "taker_buy_quote": 227312.13424 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 300.1, "high": 301.6, "low": 297.5, "close": 299.1, "volume": 2527.6374, "close_time": 1763708399999, "quote_volume": 756899.27683, "trades": 2595, "taker_buy_base": 1357.3248, "taker_buy_quote": 406642.18357 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 299.1, "high": 300.1, "low": 272.4, "close": 283.4, "volume": 15710.6485, "close_time": 1763711999999, "quote_volume": 4512409.26187, "trades": 13273, "taker_buy_base": 7107.8728, "taker_buy_quote": 2037618.46237 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 283.4, "high": 287.9, "low": 279.2, "close": 281.4, "volume": 7339.1579, "close_time": 1763715599999, "quote_volume": 2075681.90037, "trades": 5299, "taker_buy_base": 4332.243, "taker_buy_quote": 1226047.50606 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 281.2, "high": 283.7, "low": 273.7, "close": 275.3, "volume": 5599.6038, "close_time": 1763719199999, "quote_volume": 1553685.48944, "trades": 4411, "taker_buy_base": 2816.0258, "taker_buy_quote": 782313.57502 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 275.2, "high": 277.6, "low": 272.8, "close": 273.9, "volume": 4676.376, "close_time": 1763722799999, "quote_volume": 1288586.87356, "trades": 3811, "taker_buy_base": 2638.7604, "taker_buy_quote": 727519.02826 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 273.7, "high": 278.1, "low": 266.7, "close": 267.5, "volume": 9445.7101, "close_time": 1763726399999, "quote_volume": 2568503.19584, "trades": 6852, "taker_buy_base": 3546.0352, "taker_buy_quote": 963680.0737 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 267.6, "high": 275.3, "low": 260.4, "close": 272.5, "volume": 9546.0405, "close_time": 1763729999999, "quote_volume": 2553596.51085, "trades": 7895, "taker_buy_base": 4901.6141, "taker_buy_quote": 1315321.66387 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 272.5, "high": 280.6, "low": 269.7, "close": 278.4, "volume": 6035.8098, "close_time": 1763733599999, "quote_volume": 1656004.61492, "trades": 4696, "taker_buy_base": 3111.0662, "taker_buy_quote": 854353.4502 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 278.3, "high": 282.7, "low": 274.6, "close": 279.6, "volume": 7228.8135, "close_time": 1763737199999, "quote_volume": 2017080.36265, "trades": 6096, "taker_buy_base": 3818.5914, "taker_buy_quote": 1065137.35647 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 279.7, "high": 280.4, "low": 271.9, "close": 272.9, "volume": 3860.3182, "close_time": 1763740799999, "quote_volume": 1063926.66739, "trades": 3594, "taker_buy_base": 1811.738, "taker_buy_quote": 499656.75578 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 272.9, "high": 281.5, "low": 270.2, "close": 281.5, "volume": 4923.0151, "close_time": 1763744399999, "quote_volume": 1348848.00302, "trades": 4543, "taker_buy_base": 2479.018, "taker_buy_quote": 679336.30277 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 281.5, "high": 286.2, "low": 280.8, "close": 281.9, "volume": 3473.4639, "close_time": 1763747999999, "quote_volume": 986156.75193, "trades": 3774, "taker_buy_base": 1842.417, "taker_buy_quote": 523394.22511 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 281.7, "high": 285.8, "low": 276.6, "close": 283.2, "volume": 3079.7112, "close_time": 1763751599999, "quote_volume": 864784.37158, "trades": 3312, "taker_buy_base": 1550.7, "taker_buy_quote": 436038.04573 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 283.1, "high": 284.8, "low": 281.1, "close": 282.0, "volume": 1957.8471, "close_time": 1763755199999, "quote_volume": 553824.65574, "trades": 1951, "taker_buy_base": 1264.3041, "taker_buy_quote": 357797.75214 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 282.0, "high": 282.5, "low": 275.9, "close": 279.1, "volume": 2002.9308, "close_time": 1763758799999, "quote_volume": 558713.60861, "trades": 2232, "taker_buy_base": 797.8939, "taker_buy_quote": 222869.01229 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 279.4, "high": 284.3, "low": 276.6, "close": 282.2, "volume": 1707.3965, "close_time": 1763762399999, "quote_volume": 478130.53762, "trades": 1966, "taker_buy_base": 775.727, "taker_buy_quote": 217377.12391 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 282.1, "high": 283.4, "low": 272.7, "close": 272.7, "volume": 1787.5164, "close_time": 1763765999999, "quote_volume": 497218.01566, "trades": 1723, "taker_buy_base": 807.4927, "taker_buy_quote": 225254.2371 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 272.8, "high": 281.5, "low": 271.2, "close": 280.0, "volume": 1719.6484, "close_time": 1763769599999, "quote_volume": 475512.82108, "trades": 1796, "taker_buy_base": 998.8228, "taker_buy_quote": 276266.30066 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 280.0, "high": 282.1, "low": 278.6, "close": 280.4, "volume": 819.6738, "close_time": 1763773199999, "quote_volume": 229907.30059, "trades": 887, "taker_buy_base": 508.7261, "taker_buy_quote": 142719.70755 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 280.5, "high": 282.2, "low": 278.7, "close": 280.5, "volume": 746.7361, "close_time": 1763776799999, "quote_volume": 209372.83138, "trades": 905, "taker_buy_base": 400.7029, "taker_buy_quote": 112373.16137 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 280.6, "high": 281.0, "low": 274.8, "close": 276.0, "volume": 1397.9786, "close_time": 1763780399999, "quote_volume": 387395.28308, "trades": 1238, "taker_buy_base": 384.0548, "taker_buy_quote": 106500.78194 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 275.8, "high": 277.7, "low": 274.4, "close": 275.5, "volume": 477.3878, "close_time": 1763783999999, "quote_volume": 131686.05237, "trades": 657, "taker_buy_base": 234.1477, "taker_buy_quote": 64515.93401 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 275.4, "high": 275.9, "low": 267.8, "close": 273.0, "volume": 2031.5077, "close_time": 1763787599999, "quote_volume": 550691.61656, "trades": 2223, "taker_buy_base": 900.5119, "taker_buy_quote": 243639.85337 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 272.9, "high": 273.6, "low": 265.8, "close": 269.5, "volume": 1791.1044, "close_time": 1763791199999, "quote_volume": 480878.86715, "trades": 1915, "taker_buy_base": 448.5603, "taker_buy_quote": 120602.96943 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 269.6, "high": 273.3, "low": 266.9, "close": 272.3, "volume": 1452.9106, "close_time": 1763794799999, "quote_volume": 394052.67635, "trades": 1836, "taker_buy_base": 725.3214, "taker_buy_quote": 196888.67366 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 272.1, "high": 272.4, "low": 268.8, "close": 271.0, "volume": 1402.2529, "close_time": 1763798399999, "quote_volume": 379563.10339, "trades": 1527, "taker_buy_base": 666.7348, "taker_buy_quote": 180703.95744 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 270.9, "high": 271.0, "low": 264.8, "close": 266.0, "volume": 1913.2949, "close_time": 1763801999999, "quote_volume": 510487.02383, "trades": 2065, "taker_buy_base": 956.4261, "taker_buy_quote": 255004.88599 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 266.1, "high": 270.9, "low": 265.9, "close": 269.9, "volume": 1493.5959, "close_time": 1763805599999, "quote_volume": 400705.04629, "trades": 1731, "taker_buy_base": 664.9431, "taker_buy_quote": 178583.95605 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 270.0, "high": 272.0, "low": 267.1, "close": 268.4, "volume": 2168.8841, "close_time": 1763809199999, "quote_volume": 584940.33804, "trades": 2273, "taker_buy_base": 1166.5709, "taker_buy_quote": 314391.09005 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 268.4, "high": 272.8, "low": 267.4, "close": 270.5, "volume": 1669.7685, "close_time": 1763812799999, "quote_volume": 452279.07427, "trades": 1741, "taker_buy_base": 758.5363, "taker_buy_quote": 205436.55485 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 270.5, "high": 270.5, "low": 267.1, "close": 268.8, "volume": 857.7139, "close_time": 1763816399999, "quote_volume": 230690.87829, "trades": 1178, "taker_buy_base": 475.1479, "taker_buy_quote": 127803.98399 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 268.8, "high": 269.9, "low": 263.4, "close": 264.5, "volume": 3819.7356, "close_time": 1763819999999, "quote_volume": 1016825.6589, "trades": 3136, "taker_buy_base": 1855.1988, "taker_buy_quote": 494174.80996 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 264.7, "high": 271.5, "low": 264.7, "close": 270.2, "volume": 2753.7127, "close_time": 1763823599999, "quote_volume": 740591.23468, "trades": 2395, "taker_buy_base": 1427.7822, "taker_buy_quote": 384162.78744 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 270.3, "high": 271.1, "low": 266.6, "close": 267.9, "volume": 1655.7988, "close_time": 1763827199999, "quote_volume": 446043.58568, "trades": 1819, "taker_buy_base": 1088.2742, "taker_buy_quote": 293207.07141 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 267.8, "high": 272.5, "low": 267.7, "close": 271.8, "volume": 2002.986, "close_time": 1763830799999, "quote_volume": 542167.11389, "trades": 1687, "taker_buy_base": 1084.509, "taker_buy_quote": 293677.68679 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 271.7, "high": 272.2, "low": 270.1, "close": 271.0, "volume": 1599.5457, "close_time": 1763834399999, "quote_volume": 433600.14784, "trades": 1469, "taker_buy_base": 874.3357, "taker_buy_quote": 237013.892 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 270.8, "high": 272.0, "low": 268.8, "close": 271.4, "volume": 722.8634, "close_time": 1763837999999, "quote_volume": 195477.90129, "trades": 1035, "taker_buy_base": 401.534, "taker_buy_quote": 108602.62656 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 271.2, "high": 272.2, "low": 267.9, "close": 268.2, "volume": 774.9552, "close_time": 1763841599999, "quote_volume": 208856.24305, "trades": 1025, "taker_buy_base": 445.0323, "taker_buy_quote": 119936.81885 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 268.3, "high": 270.3, "low": 264.6, "close": 265.9, "volume": 1142.756, "close_time": 1763845199999, "quote_volume": 305249.93568, "trades": 1353, "taker_buy_base": 620.1034, "taker_buy_quote": 165819.02589 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 265.9, "high": 268.3, "low": 265.6, "close": 268.2, "volume": 830.637, "close_time": 1763848799999, "quote_volume": 221711.63979, "trades": 916, "taker_buy_base": 444.5912, "taker_buy_quote": 118755.27897 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 268.1, "high": 275.4, "low": 266.8, "close": 274.1, "volume": 1971.3583, "close_time": 1763852399999, "quote_volume": 535968.68625, "trades": 1566, "taker_buy_base": 938.4345, "taker_buy_quote": 255167.38282 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 274.0, "high": 274.6, "low": 271.1, "close": 271.8, "volume": 2372.9508, "close_time": 1763855999999, "quote_volume": 647507.76474, "trades": 1703, "taker_buy_base": 1113.8546, "taker_buy_quote": 304221.45879 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 271.7, "high": 273.5, "low": 269.1, "close": 271.3, "volume": 1276.7483, "close_time": 1763859599999, "quote_volume": 346284.92018, "trades": 1369, "taker_buy_base": 780.0515, "taker_buy_quote": 211418.4968 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 271.5, "high": 277.5, "low": 271.4, "close": 275.1, "volume": 1423.9554, "close_time": 1763863199999, "quote_volume": 391311.48231, "trades": 1926, "taker_buy_base": 881.1543, "taker_buy_quote": 242051.5155 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 275.2, "high": 277.7, "low": 274.5, "close": 275.4, "volume": 1629.8638, "close_time": 1763866799999, "quote_volume": 450057.54292, "trades": 1865, "taker_buy_base": 763.322, "taker_buy_quote": 210787.27715 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 275.4, "high": 277.8, "low": 273.6, "close": 277.7, "volume": 2086.7963, "close_time": 1763870399999, "quote_volume": 575448.75828, "trades": 1261, "taker_buy_base": 1239.7437, "taker_buy_quote": 341850.38598 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 277.7, "high": 281.1, "low": 276.6, "close": 278.2, "volume": 1838.7042, "close_time": 1763873999999, "quote_volume": 513204.23681, "trades": 2168, "taker_buy_base": 870.6091, "taker_buy_quote": 242970.07704 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 278.2, "high": 278.8, "low": 276.1, "close": 278.1, "volume": 1454.4437, "close_time": 1763877599999, "quote_volume": 403032.23087, "trades": 2051, "taker_buy_base": 460.4915, "taker_buy_quote": 127638.39985 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 278.1, "high": 279.5, "low": 275.8, "close": 277.3, "volume": 706.8299, "close_time": 1763881199999, "quote_volume": 195922.17569, "trades": 638, "taker_buy_base": 323.8809, "taker_buy_quote": 89856.12714 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 277.2, "high": 277.4, "low": 273.4, "close": 276.5, "volume": 1518.1751, "close_time": 1763884799999, "quote_volume": 417839.74349, "trades": 1547, "taker_buy_base": 855.6841, "taker_buy_quote": 235593.89623 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 276.7, "high": 281.1, "low": 276.5, "close": 280.4, "volume": 1301.2067, "close_time": 1763888399999, "quote_volume": 362527.04725, "trades": 1426, "taker_buy_base": 849.3389, "taker_buy_quote": 236593.86713 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 280.4, "high": 286.8, "low": 280.4, "close": 286.0, "volume": 3189.7664, "close_time": 1763891999999, "quote_volume": 906161.09758, "trades": 3122, "taker_buy_base": 1987.537, "taker_buy_quote": 564974.77779 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 286.0, "high": 286.3, "low": 281.1, "close": 281.2, "volume": 2117.5256, "close_time": 1763895599999, "quote_volume": 599280.25751, "trades": 2086, "taker_buy_base": 841.6843, "taker_buy_quote": 238299.0775 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 281.1, "high": 284.5, "low": 279.4, "close": 283.4, "volume": 2599.5616, "close_time": 1763899199999, "quote_volume": 733219.86315, "trades": 1556, "taker_buy_base": 1382.0255, "taker_buy_quote": 389995.13206 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 283.4, "high": 290.8, "low": 282.6, "close": 287.8, "volume": 4438.227, "close_time": 1763902799999, "quote_volume": 1275433.95201, "trades": 4413, "taker_buy_base": 2501.2312, "taker_buy_quote": 718698.82021 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 288.0, "high": 288.9, "low": 285.1, "close": 288.3, "volume": 2169.538, "close_time": 1763906399999, "quote_volume": 622869.11422, "trades": 1825, "taker_buy_base": 1252.2227, "taker_buy_quote": 359955.33163 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 288.3, "high": 290.6, "low": 284.8, "close": 285.9, "volume": 3495.0575, "close_time": 1763909999999, "quote_volume": 1005427.85666, "trades": 3875, "taker_buy_base": 1399.9684, "taker_buy_quote": 403158.46257 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 285.9, "high": 294.3, "low": 284.8, "close": 293.7, "volume": 3707.9269, "close_time": 1763913599999, "quote_volume": 1077089.17841, "trades": 3252, "taker_buy_base": 2444.466, "taker_buy_quote": 710727.92922 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 294.0, "high": 303.4, "low": 293.3, "close": 299.3, "volume": 8964.8279, "close_time": 1763917199999, "quote_volume": 2674259.64862, "trades": 6595, "taker_buy_base": 5238.6483, "taker_buy_quote": 1562674.13379 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 299.4, "high": 302.0, "low": 295.3, "close": 298.0, "volume": 5238.291, "close_time": 1763920799999, "quote_volume": 1564430.63259, "trades": 5065, "taker_buy_base": 2818.6535, "taker_buy_quote": 842242.89914 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 298.1, "high": 303.3, "low": 297.6, "close": 301.2, "volume": 3705.0814, "close_time": 1763924399999, "quote_volume": 1114873.82707, "trades": 3421, "taker_buy_base": 2097.9187, "taker_buy_quote": 630958.50558 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 301.3, "high": 305.7, "low": 299.2, "close": 301.4, "volume": 3658.721, "close_time": 1763927999999, "quote_volume": 1108847.98952, "trades": 3969, "taker_buy_base": 1678.2809, "taker_buy_quote": 508828.4143 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 301.6, "high": 302.9, "low": 299.3, "close": 301.0, "volume": 4380.8234, "close_time": 1763931599999, "quote_volume": 1318919.76653, "trades": 3677, "taker_buy_base": 2253.2726, "taker_buy_quote": 678907.84818 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 301.1, "high": 305.1, "low": 298.5, "close": 302.8, "volume": 2552.7241, "close_time": 1763935199999, "quote_volume": 769365.3536, "trades": 2682, "taker_buy_base": 1152.6196, "taker_buy_quote": 347975.46785 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 303.0, "high": 303.2, "low": 300.0, "close": 301.4, "volume": 1864.5314, "close_time": 1763938799999, "quote_volume": 561988.10759, "trades": 2242, "taker_buy_base": 978.296, "taker_buy_quote": 294986.80116 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 301.4, "high": 302.1, "low": 295.5, "close": 297.6, "volume": 3134.6402, "close_time": 1763942399999, "quote_volume": 932650.58079, "trades": 2969, "taker_buy_base": 1246.4301, "taker_buy_quote": 370985.10286 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 297.6, "high": 297.9, "low": 292.0, "close": 294.1, "volume": 4938.0406, "close_time": 1763945999999, "quote_volume": 1455750.78947, "trades": 5027, "taker_buy_base": 3097.9524, "taker_buy_quote": 913342.02865 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 293.9, "high": 295.5, "low": 290.6, "close": 294.7, "volume": 2041.8247, "close_time": 1763949599999, "quote_volume": 597522.87434, "trades": 3026, "taker_buy_base": 1126.2373, "taker_buy_quote": 329811.52392 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 294.6, "high": 302.6, "low": 294.4, "close": 297.1, "volume": 4554.2556, "close_time": 1763953199999, "quote_volume": 1358791.22294, "trades": 5546, "taker_buy_base": 2682.5421, "taker_buy_quote": 800640.31338 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 297.0, "high": 300.6, "low": 296.4, "close": 297.2, "volume": 1359.1273, "close_time": 1763956799999, "quote_volume": 406093.50906, "trades": 1540, "taker_buy_base": 940.4848, "taker_buy_quote": 281155.39739 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 297.1, "high": 297.4, "low": 290.7, "close": 291.9, "volume": 1307.9395, "close_time": 1763960399999, "quote_volume": 383476.9056, "trades": 1800, "taker_buy_base": 583.2155, "taker_buy_quote": 170995.00458 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 291.9, "high": 297.1, "low": 291.6, "close": 293.4, "volume": 1389.6531, "close_time": 1763963999999, "quote_volume": 409670.95728, "trades": 1642, "taker_buy_base": 633.6476, "taker_buy_quote": 186793.35649 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 293.4, "high": 293.6, "low": 284.6, "close": 285.0, "volume": 3328.8427, "close_time": 1763967599999, "quote_volume": 961127.57279, "trades": 3063, "taker_buy_base": 1268.5354, "taker_buy_quote": 366817.76939 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 284.8, "high": 286.1, "low": 281.7, "close": 284.4, "volume": 4087.3081, "close_time": 1763971199999, "quote_volume": 1160749.64697, "trades": 3920, "taker_buy_base": 1858.5766, "taker_buy_quote": 528047.24594 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 284.4, "high": 286.2, "low": 282.9, "close": 285.0, "volume": 1922.3838, "close_time": 1763974799999, "quote_volume": 546762.09536, "trades": 2063, "taker_buy_base": 1036.9171, "taker_buy_quote": 294841.19544 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 284.9, "high": 284.9, "low": 280.3, "close": 280.8, "volume": 2408.889, "close_time": 1763978399999, "quote_volume": 678837.39061, "trades": 2205, "taker_buy_base": 1231.3417, "taker_buy_quote": 346970.21471 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 280.9, "high": 285.0, "low": 280.2, "close": 283.2, "volume": 1812.9983, "close_time": 1763981999999, "quote_volume": 512132.97935, "trades": 2113, "taker_buy_base": 895.7111, "taker_buy_quote": 253275.63258 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 283.0, "high": 284.8, "low": 282.2, "close": 283.7, "volume": 1718.6075, "close_time": 1763985599999, "quote_volume": 487160.54434, "trades": 1266, "taker_buy_base": 903.6698, "taker_buy_quote": 256234.08819 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 283.5, "high": 284.0, "low": 278.4, "close": 279.0, "volume": 2239.1858, "close_time": 1763989199999, "quote_volume": 628215.97818, "trades": 2355, "taker_buy_base": 859.3757, "taker_buy_quote": 240981.12551 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 278.9, "high": 285.7, "low": 278.4, "close": 282.5, "volume": 2427.978, "close_time": 1763992799999, "quote_volume": 687120.21849, "trades": 2404, "taker_buy_base": 1240.4925, "taker_buy_quote": 351092.05603 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 282.4, "high": 287.2, "low": 280.0, "close": 285.3, "volume": 5493.8516, "close_time": 1763996399999, "quote_volume": 1556172.9739, "trades": 4802, "taker_buy_base": 2657.3625, "taker_buy_quote": 753451.56904 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 285.5, "high": 286.8, "low": 281.8, "close": 286.0, "volume": 3322.8547, "close_time": 1763999999999, "quote_volume": 945638.02714, "trades": 3099, "taker_buy_base": 1709.4381, "taker_buy_quote": 486905.95329 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 286.0, "high": 291.5, "low": 285.9, "close": 287.3, "volume": 5113.7657, "close_time": 1764003599999, "quote_volume": 1477925.3379, "trades": 4780, "taker_buy_base": 2634.7665, "taker_buy_quote": 761748.82826 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 287.5, "high": 296.3, "low": 287.3, "close": 296.0, "volume": 6673.7949, "close_time": 1764007199999, "quote_volume": 1952018.20185, "trades": 4840, "taker_buy_base": 3253.3531, "taker_buy_quote": 951237.15834 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 296.1, "high": 297.5, "low": 291.8, "close": 294.1, "volume": 5635.6278, "close_time": 1764010799999, "quote_volume": 1659284.48593, "trades": 4094, "taker_buy_base": 2763.4249, "taker_buy_quote": 814192.15653 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 293.9, "high": 296.2, "low": 293.3, "close": 295.4, "volume": 2677.6634, "close_time": 1764014399999, "quote_volume": 789661.43391, "trades": 2060, "taker_buy_base": 1307.9495, "taker_buy_quote": 385814.4909 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 295.5, "high": 302.3, "low": 293.7, "close": 298.0, "volume": 6809.8755, "close_time": 1764017999999, "quote_volume": 2037898.66912, "trades": 4815, "taker_buy_base": 3592.5154, "taker_buy_quote": 1074749.88089 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 297.9, "high": 299.4, "low": 294.8, "close": 295.7, "volume": 2348.2725, "close_time": 1764021599999, "quote_volume": 697558.99323, "trades": 1975, "taker_buy_base": 931.602, "taker_buy_quote": 276996.73093 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 295.6, "high": 298.9, "low": 293.9, "close": 295.4, "volume": 2646.868, "close_time": 1764025199999, "quote_volume": 783153.85629, "trades": 1952, "taker_buy_base": 920.8641, "taker_buy_quote": 272741.7198 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 295.0, "high": 295.4, "low": 290.8, "close": 292.0, "volume": 3169.3846, "close_time": 1764028799999, "quote_volume": 928931.60829, "trades": 2846, "taker_buy_base": 1348.9476, "taker_buy_quote": 395560.53661 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 291.9, "high": 292.1, "low": 288.9, "close": 291.1, "volume": 1624.0182, "close_time": 1764032399999, "quote_volume": 471912.40375, "trades": 2209, "taker_buy_base": 914.6197, "taker_buy_quote": 265902.47144 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 291.1, "high": 293.3, "low": 289.5, "close": 289.6, "volume": 1564.3089, "close_time": 1764035999999, "quote_volume": 455713.94012, "trades": 1801, "taker_buy_base": 882.3914, "taker_buy_quote": 257107.52906 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 289.6, "high": 291.9, "low": 287.6, "close": 291.2, "volume": 1400.589, "close_time": 1764039599999, "quote_volume": 405406.07134, "trades": 1418, "taker_buy_base": 783.3026, "taker_buy_quote": 226826.82988 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 290.7, "high": 291.9, "low": 288.4, "close": 289.5, "volume": 787.6569, "close_time": 1764043199999, "quote_volume": 228457.26852, "trades": 1048, "taker_buy_base": 455.1945, "taker_buy_quote": 132079.88872 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 289.4, "high": 291.9, "low": 289.0, "close": 291.7, "volume": 975.3757, "close_time": 1764046799999, "quote_volume": 283310.1184, "trades": 1070, "taker_buy_base": 473.5676, "taker_buy_quote": 137613.53019 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 291.7, "high": 296.1, "low": 291.3, "close": 295.7, "volume": 1375.0587, "close_time": 1764050399999, "quote_volume": 403987.9593, "trades": 1589, "taker_buy_base": 812.1733, "taker_buy_quote": 238761.19095 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 295.5, "high": 295.5, "low": 292.0, "close": 294.3, "volume": 1265.1036, "close_time": 1764053999999, "quote_volume": 371678.07396, "trades": 1285, "taker_buy_base": 556.772, "taker_buy_quote": 163665.23322 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 294.1, "high": 295.7, "low": 290.1, "close": 290.4, "volume": 2210.2437, "close_time": 1764057599999, "quote_volume": 648753.63015, "trades": 2041, "taker_buy_base": 1043.1072, "taker_buy_quote": 306414.29656 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 290.5, "high": 292.7, "low": 289.4, "close": 290.3, "volume": 2066.167, "close_time": 1764061199999, "quote_volume": 601325.4142, "trades": 1770, "taker_buy_base": 1121.2659, "taker_buy_quote": 326513.19344 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 290.5, "high": 293.1, "low": 289.5, "close": 292.5, "volume": 1164.1283, "close_time": 1764064799999, "quote_volume": 338978.16535, "trades": 1308, "taker_buy_base": 716.2389, "taker_buy_quote": 208568.41258 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 292.3, "high": 293.6, "low": 288.1, "close": 293.1, "volume": 2067.4634, "close_time": 1764068399999, "quote_volume": 601897.52111, "trades": 2218, "taker_buy_base": 1231.6346, "taker_buy_quote": 358776.58646 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 293.0, "high": 293.7, "low": 291.0, "close": 292.6, "volume": 1508.5186, "close_time": 1764071999999, "quote_volume": 441319.39247, "trades": 1288, "taker_buy_base": 711.3673, "taker_buy_quote": 208181.86682 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 292.7, "high": 298.7, "low": 291.6, "close": 296.4, "volume": 4018.3823, "close_time": 1764075599999, "quote_volume": 1188719.42345, "trades": 3465, "taker_buy_base": 2440.3488, "taker_buy_quote": 722431.26324 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 296.4, "high": 301.1, "low": 294.7, "close": 295.7, "volume": 3229.7891, "close_time": 1764079199999, "quote_volume": 962075.01575, "trades": 3550, "taker_buy_base": 1653.1121, "taker_buy_quote": 492975.7157 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 295.8, "high": 300.0, "low": 291.6, "close": 296.2, "volume": 5919.646, "close_time": 1764082799999, "quote_volume": 1751744.76363, "trades": 5353, "taker_buy_base": 2821.3967, "taker_buy_quote": 835712.91228 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 296.1, "high": 304.6, "low": 292.8, "close": 303.1, "volume": 6300.5163, "close_time": 1764086399999, "quote_volume": 1884599.39369, "trades": 4935, "taker_buy_base": 3429.019, "taker_buy_quote": 1025958.65636 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 303.1, "high": 305.1, "low": 297.2, "close": 300.4, "volume": 5025.849, "close_time": 1764089999999, "quote_volume": 1513453.56508, "trades": 3771, "taker_buy_base": 2294.962, "taker_buy_quote": 691258.54679 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 300.1, "high": 303.6, "low": 297.9, "close": 300.9, "volume": 4425.8105, "close_time": 1764093599999, "quote_volume": 1330506.6483, "trades": 3529, "taker_buy_base": 2106.9334, "taker_buy_quote": 633652.83352 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 300.8, "high": 304.1, "low": 299.3, "close": 299.5, "volume": 3817.5769, "close_time": 1764097199999, "quote_volume": 1151599.17829, "trades": 3237, "taker_buy_base": 1934.0865, "taker_buy_quote": 583657.28962 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 299.6, "high": 301.1, "low": 294.6, "close": 299.7, "volume": 3440.2562, "close_time": 1764100799999, "quote_volume": 1022190.8823, "trades": 3042, "taker_buy_base": 1340.2272, "taker_buy_quote": 398788.41215 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 299.8, "high": 305.3, "low": 298.7, "close": 304.4, "volume": 5777.615, "close_time": 1764104399999, "quote_volume": 1748378.29696, "trades": 4398, "taker_buy_base": 3424.9807, "taker_buy_quote": 1035660.90799 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 304.3, "high": 308.0, "low": 302.9, "close": 303.7, "volume": 3522.9084, "close_time": 1764107999999, "quote_volume": 1075074.49494, "trades": 2709, "taker_buy_base": 1746.9886, "taker_buy_quote": 533382.87565 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 303.4, "high": 307.9, "low": 299.8, "close": 306.5, "volume": 2617.51, "close_time": 1764111599999, "quote_volume": 793604.29108, "trades": 2368, "taker_buy_base": 1205.8249, "taker_buy_quote": 365953.5854 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 306.5, "high": 313.4, "low": 304.5, "close": 309.9, "volume": 4021.7963, "close_time": 1764115199999, "quote_volume": 1244687.17137, "trades": 3328, "taker_buy_base": 2268.7502, "taker_buy_quote": 702210.78903 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 309.9, "high": 313.8, "low": 308.1, "close": 312.7, "volume": 2652.3832, "close_time": 1764118799999, "quote_volume": 824640.04332, "trades": 2663, "taker_buy_base": 1522.3096, "taker_buy_quote": 473646.16743 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 312.6, "high": 314.6, "low": 308.2, "close": 310.2, "volume": 3897.4903, "close_time": 1764122399999, "quote_volume": 1214704.62824, "trades": 3582, "taker_buy_base": 1709.304, "taker_buy_quote": 532640.16966 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 310.2, "high": 311.4, "low": 305.6, "close": 306.6, "volume": 2644.9335, "close_time": 1764125999999, "quote_volume": 815560.08449, "trades": 1973, "taker_buy_base": 974.7639, "taker_buy_quote": 301050.41641 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 306.7, "high": 308.6, "low": 305.3, "close": 305.7, "volume": 1014.7543, "close_time": 1764129599999, "quote_volume": 310815.50939, "trades": 1106, "taker_buy_base": 427.287, "taker_buy_quote": 130907.26108 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 305.7, "high": 311.5, "low": 305.7, "close": 311.2, "volume": 2171.3536, "close_time": 1764133199999, "quote_volume": 671696.30755, "trades": 2031, "taker_buy_base": 1540.6976, "taker_buy_quote": 476754.79782 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 311.0, "high": 313.6, "low": 309.2, "close": 311.9, "volume": 1899.2911, "close_time": 1764136799999, "quote_volume": 591610.97073, "trades": 1773, "taker_buy_base": 1016.082, "taker_buy_quote": 316723.69645 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 311.8, "high": 323.5, "low": 311.5, "close": 320.0, "volume": 4944.4486, "close_time": 1764140399999, "quote_volume": 1577778.67832, "trades": 4717, "taker_buy_base": 2500.7448, "taker_buy_quote": 798225.21064 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 320.0, "high": 322.6, "low": 316.1, "close": 320.5, "volume": 4008.0922, "close_time": 1764143999999, "quote_volume": 1279756.11926, "trades": 3952, "taker_buy_base": 1904.2544, "taker_buy_quote": 608639.13892 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 320.4, "high": 320.6, "low": 315.7, "close": 316.0, "volume": 3418.7575, "close_time": 1764147599999, "quote_volume": 1086350.23772, "trades": 3095, "taker_buy_base": 1373.5924, "taker_buy_quote": 436935.16084 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 315.9, "high": 316.8, "low": 311.5, "close": 313.0, "volume": 3454.1238, "close_time": 1764151199999, "quote_volume": 1083452.78633, "trades": 3055, "taker_buy_base": 1464.8798, "taker_buy_quote": 459761.99033 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 313.0, "high": 315.8, "low": 310.1, "close": 311.9, "volume": 3443.2935, "close_time": 1764154799999, "quote_volume": 1079515.09863, "trades": 2608, "taker_buy_base": 1938.2517, "taker_buy_quote": 608340.36494 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 312.1, "high": 313.5, "low": 309.5, "close": 311.3, "volume": 3068.8384, "close_time": 1764158399999, "quote_volume": 953947.61524, "trades": 1713, "taker_buy_base": 1125.7015, "taker_buy_quote": 350350.91317 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 311.3, "high": 311.5, "low": 303.2, "close": 303.8, "volume": 4466.637, "close_time": 1764161999999, "quote_volume": 1368455.74492, "trades": 2763, "taker_buy_base": 1883.0023, "taker_buy_quote": 576538.20996 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 303.4, "high": 308.3, "low": 303.2, "close": 307.8, "volume": 3796.385, "close_time": 1764165599999, "quote_volume": 1162985.54039, "trades": 2640, "taker_buy_base": 2183.5027, "taker_buy_quote": 669084.02194 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 307.7, "high": 309.8, "low": 302.9, "close": 304.0, "volume": 4643.6743, "close_time": 1764169199999, "quote_volume": 1422727.28155, "trades": 3513, "taker_buy_base": 2486.2237, "taker_buy_quote": 761730.3992 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 304.0, "high": 307.9, "low": 302.7, "close": 304.0, "volume": 3599.468, "close_time": 1764172799999, "quote_volume": 1097260.21511, "trades": 2745, "taker_buy_base": 1572.6266, "taker_buy_quote": 479869.51789 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 304.0, "high": 309.2, "low": 303.9, "close": 306.9, "volume": 2981.868, "close_time": 1764176399999, "quote_volume": 914547.32655, "trades": 2246, "taker_buy_base": 1560.4283, "taker_buy_quote": 478389.41513 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 307.0, "high": 314.7, "low": 304.8, "close": 313.7, "volume": 8122.3683, "close_time": 1764179999999, "quote_volume": 2516031.45358, "trades": 4884, "taker_buy_base": 3928.023, "taker_buy_quote": 1217767.29509 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 313.7, "high": 316.8, "low": 311.7, "close": 316.0, "volume": 5612.3265, "close_time": 1764183599999, "quote_volume": 1763976.30943, "trades": 3150, "taker_buy_base": 2774.7692, "taker_buy_quote": 872458.94287 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 315.9, "high": 315.9, "low": 309.0, "close": 309.9, "volume": 4681.1278, "close_time": 1764187199999, "quote_volume": 1462792.76242, "trades": 3020, "taker_buy_base": 1912.5786, "taker_buy_quote": 597666.00544 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 309.8, "high": 312.0, "low": 307.4, "close": 310.2, "volume": 3669.8235, "close_time": 1764190799999, "quote_volume": 1137736.77692, "trades": 2374, "taker_buy_base": 2474.2024, "taker_buy_quote": 767307.49622 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 310.3, "high": 312.8, "low": 307.8, "close": 312.2, "volume": 3395.5713, "close_time": 1764194399999, "quote_volume": 1052767.23195, "trades": 2157, "taker_buy_base": 1511.4088, "taker_buy_quote": 468672.30777 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 312.4, "high": 312.7, "low": 308.7, "close": 309.6, "volume": 1638.0443, "close_time": 1764197999999, "quote_volume": 508918.44072, "trades": 1277, "taker_buy_base": 649.7429, "taker_buy_quote": 201815.46569 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 309.6, "high": 311.6, "low": 308.6, "close": 309.7, "volume": 969.5464, "close_time": 1764201599999, "quote_volume": 300810.23086, "trades": 995, "taker_buy_base": 471.3922, "taker_buy_quote": 146320.17211 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 309.6, "high": 311.7, "low": 308.1, "close": 309.6, "volume": 1638.049, "close_time": 1764205199999, "quote_volume": 507359.71707, "trades": 1371, "taker_buy_base": 841.5773, "taker_buy_quote": 260761.0655 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 309.5, "high": 311.8, "low": 305.8, "close": 308.7, "volume": 1415.1946, "close_time": 1764208799999, "quote_volume": 435961.38905, "trades": 1458, "taker_buy_base": 689.0629, "taker_buy_quote": 212624.73959 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 308.5, "high": 308.7, "low": 306.3, "close": 306.6, "volume": 1706.2929, "close_time": 1764212399999, "quote_volume": 524402.4294, "trades": 1837, "taker_buy_base": 751.338, "taker_buy_quote": 230952.27656 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 306.5, "high": 307.8, "low": 303.3, "close": 304.6, "volume": 1430.5124, "close_time": 1764215999999, "quote_volume": 435933.59933, "trades": 1504, "taker_buy_base": 600.6038, "taker_buy_quote": 182899.27704 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 304.5, "high": 307.3, "low": 304.2, "close": 307.1, "volume": 1125.0267, "close_time": 1764219599999, "quote_volume": 344828.49528, "trades": 1277, "taker_buy_base": 667.4131, "taker_buy_quote": 204660.43006 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 306.9, "high": 308.3, "low": 304.4, "close": 304.5, "volume": 853.0267, "close_time": 1764223199999, "quote_volume": 261142.75086, "trades": 957, "taker_buy_base": 391.369, "taker_buy_quote": 119877.58751 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 304.6, "high": 307.4, "low": 304.6, "close": 307.0, "volume": 1166.8165, "close_time": 1764226799999, "quote_volume": 357141.66412, "trades": 1184, "taker_buy_base": 527.8316, "taker_buy_quote": 161659.95358 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 307.0, "high": 308.1, "low": 305.3, "close": 306.8, "volume": 1032.9499, "close_time": 1764230399999, "quote_volume": 316817.80167, "trades": 1245, "taker_buy_base": 508.563, "taker_buy_quote": 155995.95378 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 306.7, "high": 307.5, "low": 304.7, "close": 306.4, "volume": 1269.2378, "close_time": 1764233999999, "quote_volume": 388381.77335, "trades": 1400, "taker_buy_base": 410.423, "taker_buy_quote": 125519.91187 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 306.4, "high": 310.5, "low": 306.2, "close": 306.7, "volume": 2314.9219, "close_time": 1764237599999, "quote_volume": 713408.35949, "trades": 2339, "taker_buy_base": 1114.4201, "taker_buy_quote": 343357.4847 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 306.6, "high": 307.7, "low": 304.9, "close": 305.3, "volume": 1145.3649, "close_time": 1764241199999, "quote_volume": 350655.56673, "trades": 1451, "taker_buy_base": 450.2656, "taker_buy_quote": 137859.42461 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 305.4, "high": 306.7, "low": 304.2, "close": 306.2, "volume": 1039.3715, "close_time": 1764244799999, "quote_volume": 317512.70044, "trades": 711, "taker_buy_base": 490.0291, "taker_buy_quote": 149664.28166 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 306.2, "high": 307.8, "low": 304.3, "close": 305.2, "volume": 1457.4979, "close_time": 1764248399999, "quote_volume": 446250.07769, "trades": 1174, "taker_buy_base": 795.4011, "taker_buy_quote": 243706.08791 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 305.0, "high": 308.0, "low": 304.5, "close": 305.3, "volume": 1242.9411, "close_time": 1764251999999, "quote_volume": 380651.59662, "trades": 1141, "taker_buy_base": 601.8256, "taker_buy_quote": 184458.71993 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 305.3, "high": 307.0, "low": 304.7, "close": 306.3, "volume": 737.6092, "close_time": 1764255599999, "quote_volume": 225461.05114, "trades": 678, "taker_buy_base": 332.822, "taker_buy_quote": 101800.73631 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 306.3, "high": 308.4, "low": 304.6, "close": 307.4, "volume": 1646.3763, "close_time": 1764259199999, "quote_volume": 505022.68363, "trades": 1445, "taker_buy_base": 899.0543, "taker_buy_quote": 275890.1563 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 307.4, "high": 312.6, "low": 306.8, "close": 310.6, "volume": 2319.8358, "close_time": 1764262799999, "quote_volume": 718850.34581, "trades": 2050, "taker_buy_base": 1199.5971, "taker_buy_quote": 371814.19258 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 310.6, "high": 311.5, "low": 309.1, "close": 310.3, "volume": 2042.2001, "close_time": 1764266399999, "quote_volume": 633864.22646, "trades": 1921, "taker_buy_base": 741.9346, "taker_buy_quote": 230234.78091 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 310.3, "high": 312.1, "low": 309.1, "close": 310.5, "volume": 2076.6133, "close_time": 1764269999999, "quote_volume": 644586.22648, "trades": 1711, "taker_buy_base": 1035.6539, "taker_buy_quote": 321567.99563 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 310.4, "high": 310.7, "low": 306.1, "close": 308.5, "volume": 2118.5093, "close_time": 1764273599999, "quote_volume": 652908.29075, "trades": 2252, "taker_buy_base": 1281.0954, "taker_buy_quote": 394867.44945 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 308.5, "high": 310.1, "low": 307.4, "close": 307.5, "volume": 965.7367, "close_time": 1764277199999, "quote_volume": 298313.01608, "trades": 880, "taker_buy_base": 436.7401, "taker_buy_quote": 134916.19052 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 307.4, "high": 308.1, "low": 304.2, "close": 304.2, "volume": 2168.4685, "close_time": 1764280799999, "quote_volume": 664044.7532, "trades": 1554, "taker_buy_base": 709.4752, "taker_buy_quote": 217398.54853 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 304.2, "high": 306.6, "low": 298.2, "close": 299.6, "volume": 3890.4579, "close_time": 1764284399999, "quote_volume": 1172956.8361, "trades": 1982, "taker_buy_base": 1600.975, "taker_buy_quote": 482620.27579 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 299.4, "high": 300.6, "low": 295.7, "close": 296.7, "volume": 3274.0793, "close_time": 1764287999999, "quote_volume": 973929.21213, "trades": 2747, "taker_buy_base": 1637.0674, "taker_buy_quote": 487166.09172 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 296.6, "high": 298.5, "low": 296.5, "close": 298.1, "volume": 1042.0884, "close_time": 1764291599999, "quote_volume": 310040.05379, "trades": 1557, "taker_buy_base": 666.1777, "taker_buy_quote": 198226.81957 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 298.0, "high": 299.1, "low": 295.8, "close": 296.4, "volume": 794.4023, "close_time": 1764295199999, "quote_volume": 236177.05465, "trades": 939, "taker_buy_base": 500.7092, "taker_buy_quote": 148830.58038 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 296.2, "high": 298.4, "low": 295.3, "close": 297.7, "volume": 819.8916, "close_time": 1764298799999, "quote_volume": 243184.89762, "trades": 835, "taker_buy_base": 378.3547, "taker_buy_quote": 112240.47984 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 297.5, "high": 299.4, "low": 297.2, "close": 298.6, "volume": 1004.0806, "close_time": 1764302399999, "quote_volume": 299523.98663, "trades": 1003, "taker_buy_base": 557.0215, "taker_buy_quote": 166205.45684 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 298.8, "high": 303.1, "low": 298.3, "close": 302.0, "volume": 651.6212, "close_time": 1764305999999, "quote_volume": 196172.02795, "trades": 820, "taker_buy_base": 386.8096, "taker_buy_quote": 116436.94516 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 302.0, "high": 303.2, "low": 299.7, "close": 302.5, "volume": 1594.9444, "close_time": 1764309599999, "quote_volume": 480724.53826, "trades": 1811, "taker_buy_base": 805.1133, "taker_buy_quote": 242995.98023 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 302.4, "high": 303.5, "low": 300.1, "close": 300.7, "volume": 1446.2226, "close_time": 1764313199999, "quote_volume": 435901.11266, "trades": 1662, "taker_buy_base": 639.4303, "taker_buy_quote": 192936.91436 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 300.7, "high": 302.3, "low": 300.5, "close": 301.1, "volume": 688.5645, "close_time": 1764316799999, "quote_volume": 207589.09975, "trades": 931, "taker_buy_base": 255.08, "taker_buy_quote": 76922.62217 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 301.2, "high": 310.0, "low": 301.0, "close": 310.0, "volume": 2136.5134, "close_time": 1764320399999, "quote_volume": 653363.46819, "trades": 2198, "taker_buy_base": 1105.4326, "taker_buy_quote": 338094.15729 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 310.1, "high": 310.6, "low": 305.9, "close": 307.9, "volume": 1920.9918, "close_time": 1764323999999, "quote_volume": 591289.0773, "trades": 1672, "taker_buy_base": 939.2291, "taker_buy_quote": 289245.44769 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 307.8, "high": 307.8, "low": 305.3, "close": 305.8, "volume": 874.2092, "close_time": 1764327599999, "quote_volume": 267872.2261, "trades": 758, "taker_buy_base": 503.4896, "taker_buy_quote": 154310.79529 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 305.9, "high": 305.9, "low": 302.1, "close": 303.2, "volume": 1646.6333, "close_time": 1764331199999, "quote_volume": 500004.87084, "trades": 1170, "taker_buy_base": 454.9831, "taker_buy_quote": 138149.2815 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 303.3, "high": 305.9, "low": 303.3, "close": 305.3, "volume": 1920.8001, "close_time": 1764334799999, "quote_volume": 585711.37242, "trades": 1532, "taker_buy_base": 1020.568, "taker_buy_quote": 311314.96701 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 305.3, "high": 311.0, "low": 304.1, "close": 310.9, "volume": 1783.386, "close_time": 1764338399999, "quote_volume": 549590.2889, "trades": 1575, "taker_buy_base": 1070.7876, "taker_buy_quote": 330265.6268 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 310.8, "high": 311.6, "low": 306.6, "close": 308.7, "volume": 3092.6542, "close_time": 1764341999999, "quote_volume": 957226.90004, "trades": 2889, "taker_buy_base": 1424.2728, "taker_buy_quote": 441071.8834 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 308.5, "high": 310.6, "low": 307.4, "close": 308.2, "volume": 2212.7251, "close_time": 1764345599999, "quote_volume": 684186.24007, "trades": 1633, "taker_buy_base": 1069.7168, "taker_buy_quote": 330855.55837 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 308.5, "high": 309.0, "low": 303.9, "close": 304.1, "volume": 2022.4218, "close_time": 1764349199999, "quote_volume": 619241.09814, "trades": 1970, "taker_buy_base": 1027.2664, "taker_buy_quote": 314629.48535 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 304.2, "high": 304.4, "low": 297.0, "close": 300.0, "volume": 4520.6406, "close_time": 1764352799999, "quote_volume": 1356611.59704, "trades": 3111, "taker_buy_base": 1662.3785, "taker_buy_quote": 498710.36296 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 300.0, "high": 301.8, "low": 297.7, "close": 301.0, "volume": 2952.5804, "close_time": 1764356399999, "quote_volume": 885049.93459, "trades": 2870, "taker_buy_base": 1558.5594, "taker_buy_quote": 467855.10269 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 300.9, "high": 303.3, "low": 300.0, "close": 302.4, "volume": 1182.6132, "close_time": 1764359999999, "quote_volume": 356894.29789, "trades": 1199, "taker_buy_base": 632.5639, "taker_buy_quote": 190906.43303 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 302.3, "high": 303.1, "low": 300.8, "close": 302.7, "volume": 1570.0582, "close_time": 1764363599999, "quote_volume": 474102.21835, "trades": 1416, "taker_buy_base": 817.6675, "taker_buy_quote": 246973.12646 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 302.5, "high": 302.9, "low": 299.8, "close": 299.9, "volume": 953.0875, "close_time": 1764367199999, "quote_volume": 286633.06308, "trades": 700, "taker_buy_base": 702.032, "taker_buy_quote": 211099.7338 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 299.8, "high": 300.2, "low": 296.1, "close": 299.6, "volume": 1526.7615, "close_time": 1764370799999, "quote_volume": 455809.78909, "trades": 972, "taker_buy_base": 797.7402, "taker_buy_quote": 238154.0432 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 299.8, "high": 301.3, "low": 298.5, "close": 298.6, "volume": 788.0437, "close_time": 1764374399999, "quote_volume": 236434.5547, "trades": 917, "taker_buy_base": 246.5555, "taker_buy_quote": 74018.11834 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 298.5, "high": 299.7, "low": 297.7, "close": 299.7, "volume": 378.035, "close_time": 1764377999999, "quote_volume": 112904.38768, "trades": 469, "taker_buy_base": 171.2315, "taker_buy_quote": 51135.65686 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 299.5, "high": 300.7, "low": 297.9, "close": 298.5, "volume": 558.5733, "close_time": 1764381599999, "quote_volume": 167139.49635, "trades": 598, "taker_buy_base": 223.7224, "taker_buy_quote": 67027.84156 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 298.3, "high": 299.3, "low": 297.6, "close": 298.4, "volume": 291.8023, "close_time": 1764385199999, "quote_volume": 87079.82758, "trades": 299, "taker_buy_base": 113.7886, "taker_buy_quote": 33954.57059 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 298.8, "high": 299.7, "low": 298.1, "close": 299.4, "volume": 357.4853, "close_time": 1764388799999, "quote_volume": 106943.70255, "trades": 454, "taker_buy_base": 241.4639, "taker_buy_quote": 72241.68596 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 299.5, "high": 301.6, "low": 298.7, "close": 301.2, "volume": 740.575, "close_time": 1764392399999, "quote_volume": 222426.31592, "trades": 659, "taker_buy_base": 488.8223, "taker_buy_quote": 146768.20498 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 301.1, "high": 301.1, "low": 299.1, "close": 299.2, "volume": 714.9747, "close_time": 1764395999999, "quote_volume": 214465.36708, "trades": 850, "taker_buy_base": 259.2859, "taker_buy_quote": 77834.80451 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 299.1, "high": 299.7, "low": 296.3, "close": 297.5, "volume": 1522.7079, "close_time": 1764399599999, "quote_volume": 453078.84216, "trades": 1582, "taker_buy_base": 506.9484, "taker_buy_quote": 150812.71872 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 297.5, "high": 299.6, "low": 297.1, "close": 298.8, "volume": 577.6475, "close_time": 1764403199999, "quote_volume": 172403.44939, "trades": 628, "taker_buy_base": 211.0724, "taker_buy_quote": 62973.48277 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 298.8, "high": 299.2, "low": 296.8, "close": 297.1, "volume": 482.1532, "close_time": 1764406799999, "quote_volume": 143539.297, "trades": 399, "taker_buy_base": 166.3219, "taker_buy_quote": 49536.44189 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 297.1, "high": 297.6, "low": 296.2, "close": 297.3, "volume": 566.6919, "close_time": 1764410399999, "quote_volume": 168284.64341, "trades": 574, "taker_buy_base": 349.9652, "taker_buy_quote": 103954.87228 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 297.1, "high": 299.0, "low": 296.0, "close": 298.1, "volume": 566.6208, "close_time": 1764413999999, "quote_volume": 168778.53477, "trades": 527, "taker_buy_base": 177.8343, "taker_buy_quote": 52977.29759 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 298.1, "high": 299.7, "low": 297.6, "close": 299.3, "volume": 555.8245, "close_time": 1764417599999, "quote_volume": 166082.15164, "trades": 477, "taker_buy_base": 365.259, "taker_buy_quote": 109174.12448 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 299.1, "high": 299.6, "low": 296.5, "close": 296.6, "volume": 582.7346, "close_time": 1764421199999, "quote_volume": 173427.47508, "trades": 545, "taker_buy_base": 300.1675, "taker_buy_quote": 89347.84123 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 296.4, "high": 297.2, "low": 295.6, "close": 296.0, "volume": 555.0983, "close_time": 1764424799999, "quote_volume": 164467.49604, "trades": 664, "taker_buy_base": 328.1981, "taker_buy_quote": 97279.00975 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 295.9, "high": 296.3, "low": 294.4, "close": 295.2, "volume": 965.2971, "close_time": 1764428399999, "quote_volume": 284851.15081, "trades": 723, "taker_buy_base": 308.0688, "taker_buy_quote": 90947.20798 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 295.3, "high": 297.5, "low": 294.6, "close": 297.3, "volume": 3260.9112, "close_time": 1764431999999, "quote_volume": 964654.91469, "trades": 2815, "taker_buy_base": 1472.626, "taker_buy_quote": 436357.91582 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 297.3, "high": 297.3, "low": 295.3, "close": 296.6, "volume": 1037.2776, "close_time": 1764435599999, "quote_volume": 307043.72846, "trades": 771, "taker_buy_base": 603.1604, "taker_buy_quote": 178541.29015 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 296.4, "high": 297.1, "low": 293.6, "close": 293.8, "volume": 1222.5962, "close_time": 1764439199999, "quote_volume": 360681.68103, "trades": 1180, "taker_buy_base": 624.0718, "taker_buy_quote": 184201.19395 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 293.8, "high": 295.8, "low": 292.3, "close": 295.0, "volume": 1329.1571, "close_time": 1764442799999, "quote_volume": 390795.85228, "trades": 1233, "taker_buy_base": 757.7511, "taker_buy_quote": 222836.75606 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 295.2, "high": 295.7, "low": 294.3, "close": 294.8, "volume": 378.1297, "close_time": 1764446399999, "quote_volume": 111550.68085, "trades": 320, "taker_buy_base": 135.8264, "taker_buy_quote": 40050.68542 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 294.8, "high": 297.4, "low": 294.5, "close": 297.1, "volume": 473.0204, "close_time": 1764449999999, "quote_volume": 139962.1896, "trades": 654, "taker_buy_base": 254.0442, "taker_buy_quote": 75120.60208 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 297.1, "high": 297.3, "low": 295.7, "close": 297.1, "volume": 345.5318, "close_time": 1764453599999, "quote_volume": 102498.38227, "trades": 416, "taker_buy_base": 144.4774, "taker_buy_quote": 42869.18266 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 297.1, "high": 297.3, "low": 295.8, "close": 295.9, "volume": 577.614, "close_time": 1764457199999, "quote_volume": 171204.47614, "trades": 400, "taker_buy_base": 206.0741, "taker_buy_quote": 61067.51124 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 296.0, "high": 297.3, "low": 295.4, "close": 296.4, "volume": 227.541, "close_time": 1764460799999, "quote_volume": 67429.36098, "trades": 279, "taker_buy_base": 152.372, "taker_buy_quote": 45162.64869 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 296.4, "high": 297.3, "low": 295.2, "close": 295.5, "volume": 128.4427, "close_time": 1764464399999, "quote_volume": 38057.0476, "trades": 222, "taker_buy_base": 73.9586, "taker_buy_quote": 21923.30278 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 295.5, "high": 297.5, "low": 295.2, "close": 296.5, "volume": 192.6985, "close_time": 1764467999999, "quote_volume": 57179.60555, "trades": 256, "taker_buy_base": 98.379, "taker_buy_quote": 29197.51973 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 296.5, "high": 297.6, "low": 293.4, "close": 293.6, "volume": 373.3859, "close_time": 1764471599999, "quote_volume": 110103.95812, "trades": 416, "taker_buy_base": 162.6178, "taker_buy_quote": 48011.84928 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 293.6, "high": 295.3, "low": 290.4, "close": 295.2, "volume": 1188.1073, "close_time": 1764475199999, "quote_volume": 347119.07488, "trades": 929, "taker_buy_base": 417.4321, "taker_buy_quote": 122069.05455 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 295.2, "high": 296.4, "low": 294.5, "close": 296.4, "volume": 211.1888, "close_time": 1764478799999, "quote_volume": 62480.92148, "trades": 303, "taker_buy_base": 114.9845, "taker_buy_quote": 34020.01855 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 296.2, "high": 296.2, "low": 293.3, "close": 293.4, "volume": 2265.8484, "close_time": 1764482399999, "quote_volume": 666530.42, "trades": 1268, "taker_buy_base": 986.2846, "taker_buy_quote": 290096.86244 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 293.5, "high": 295.4, "low": 292.8, "close": 294.7, "volume": 3091.5065, "close_time": 1764485999999, "quote_volume": 909162.47236, "trades": 3554, "taker_buy_base": 1911.043, "taker_buy_quote": 562018.44204 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 294.6, "high": 295.1, "low": 293.9, "close": 294.1, "volume": 586.1973, "close_time": 1764489599999, "quote_volume": 172606.00503, "trades": 735, "taker_buy_base": 369.6349, "taker_buy_quote": 108852.30199 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 294.1, "high": 296.2, "low": 293.5, "close": 293.6, "volume": 2181.1892, "close_time": 1764493199999, "quote_volume": 642560.82084, "trades": 1520, "taker_buy_base": 1702.8465, "taker_buy_quote": 501657.56186 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 293.7, "high": 295.0, "low": 293.2, "close": 293.9, "volume": 784.9476, "close_time": 1764496799999, "quote_volume": 230765.7298, "trades": 865, "taker_buy_base": 561.4195, "taker_buy_quote": 165105.51061 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 293.7, "high": 294.2, "low": 292.2, "close": 292.2, "volume": 689.963, "close_time": 1764500399999, "quote_volume": 202212.69565, "trades": 472, "taker_buy_base": 449.804, "taker_buy_quote": 131911.28171 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 292.1, "high": 292.8, "low": 291.5, "close": 292.2, "volume": 894.4357, "close_time": 1764503999999, "quote_volume": 261261.80194, "trades": 548, "taker_buy_base": 612.892, "taker_buy_quote": 179024.71349 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 292.2, "high": 294.1, "low": 290.9, "close": 293.0, "volume": 918.611, "close_time": 1764507599999, "quote_volume": 268458.9565, "trades": 677, "taker_buy_base": 415.4563, "taker_buy_quote": 121384.31517 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 293.2, "high": 296.6, "low": 293.1, "close": 295.1, "volume": 2163.1697, "close_time": 1764511199999, "quote_volume": 637936.35683, "trades": 1431, "taker_buy_base": 1090.7476, "taker_buy_quote": 321742.83447 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 295.1, "high": 295.5, "low": 292.3, "close": 293.7, "volume": 1045.9741, "close_time": 1764514799999, "quote_volume": 307439.7052, "trades": 919, "taker_buy_base": 583.8255, "taker_buy_quote": 171686.63621 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 293.8, "high": 293.9, "low": 292.1, "close": 293.3, "volume": 589.0823, "close_time": 1764518399999, "quote_volume": 172640.135, "trades": 745, "taker_buy_base": 260.4461, "taker_buy_quote": 76299.07846 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 293.2, "high": 297.3, "low": 293.2, "close": 296.1, "volume": 1988.7674, "close_time": 1764521999999, "quote_volume": 588104.20681, "trades": 1112, "taker_buy_base": 1316.574, "taker_buy_quote": 389892.41842 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 295.9, "high": 295.9, "low": 293.8, "close": 294.9, "volume": 769.7956, "close_time": 1764525599999, "quote_volume": 226969.78634, "trades": 698, "taker_buy_base": 221.8561, "taker_buy_quote": 65402.83206 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 294.8, "high": 295.2, "low": 292.5, "close": 293.8, "volume": 2760.3174, "close_time": 1764529199999, "quote_volume": 810343.82065, "trades": 1874, "taker_buy_base": 907.0488, "taker_buy_quote": 266672.15095 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 293.7, "high": 296.4, "low": 293.7, "close": 296.3, "volume": 975.1782, "close_time": 1764532799999, "quote_volume": 287554.2819, "trades": 963, "taker_buy_base": 545.9936, "taker_buy_quote": 161028.00298 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 296.2, "high": 298.7, "low": 296.0, "close": 298.0, "volume": 1620.2526, "close_time": 1764536399999, "quote_volume": 481917.63016, "trades": 1143, "taker_buy_base": 1050.8997, "taker_buy_quote": 312543.49727 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 297.9, "high": 298.2, "low": 295.1, "close": 297.4, "volume": 961.4598, "close_time": 1764539999999, "quote_volume": 285395.78955, "trades": 706, "taker_buy_base": 479.3516, "taker_buy_quote": 142325.47583 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 297.4, "high": 299.4, "low": 297.0, "close": 298.7, "volume": 725.2837, "close_time": 1764543599999, "quote_volume": 216475.07879, "trades": 495, "taker_buy_base": 359.8327, "taker_buy_quote": 107453.57866 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 298.7, "high": 298.7, "low": 288.2, "close": 289.1, "volume": 2585.6898, "close_time": 1764547199999, "quote_volume": 755081.15403, "trades": 1863, "taker_buy_base": 936.9422, "taker_buy_quote": 273745.98862 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 289.0, "high": 289.8, "low": 269.3, "close": 270.1, "volume": 13136.7813, "close_time": 1764550799999, "quote_volume": 3669991.9832, "trades": 7661, "taker_buy_base": 5062.4183, "taker_buy_quote": 1416352.06071 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 270.2, "high": 275.6, "low": 269.5, "close": 272.3, "volume": 2577.2176, "close_time": 1764554399999, "quote_volume": 703472.33433, "trades": 2206, "taker_buy_base": 1468.831, "taker_buy_quote": 400867.80927 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 272.2, "high": 275.0, "low": 271.8, "close": 273.3, "volume": 1778.8598, "close_time": 1764557999999, "quote_volume": 486411.78399, "trades": 1312, "taker_buy_base": 845.9137, "taker_buy_quote": 231359.83907 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 273.2, "high": 273.3, "low": 267.6, "close": 269.1, "volume": 1755.3799, "close_time": 1764561599999, "quote_volume": 474756.24016, "trades": 1549, "taker_buy_base": 772.8938, "taker_buy_quote": 209718.91204 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 269.0, "high": 269.3, "low": 265.1, "close": 265.5, "volume": 3754.191, "close_time": 1764565199999, "quote_volume": 1000339.72756, "trades": 2194, "taker_buy_base": 1295.1995, "taker_buy_quote": 345309.72085 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 265.5, "high": 268.4, "low": 265.3, "close": 266.7, "volume": 2184.5372, "close_time": 1764568799999, "quote_volume": 582734.58892, "trades": 1481, "taker_buy_base": 1202.7054, "taker_buy_quote": 320962.69186 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 266.6, "high": 271.0, "low": 266.5, "close": 270.5, "volume": 1894.7401, "close_time": 1764572399999, "quote_volume": 509572.73245, "trades": 1682, "taker_buy_base": 756.6793, "taker_buy_quote": 203495.24804 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 270.4, "high": 270.5, "low": 268.0, "close": 269.6, "volume": 1361.4335, "close_time": 1764575999999, "quote_volume": 366269.24621, "trades": 1221, "taker_buy_base": 744.7063, "taker_buy_quote": 200445.66698 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 269.5, "high": 271.4, "low": 268.6, "close": 271.1, "volume": 1733.8219, "close_time": 1764579599999, "quote_volume": 468134.44378, "trades": 1654, "taker_buy_base": 1006.5653, "taker_buy_quote": 271928.56418 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 271.0, "high": 273.7, "low": 269.3, "close": 270.0, "volume": 1664.5443, "close_time": 1764583199999, "quote_volume": 451907.31485, "trades": 1551, "taker_buy_base": 652.5472, "taker_buy_quote": 177236.24566 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 269.9, "high": 270.7, "low": 268.7, "close": 268.9, "volume": 1307.2976, "close_time": 1764586799999, "quote_volume": 352425.8089, "trades": 987, "taker_buy_base": 604.128, "taker_buy_quote": 162856.11929 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 268.7, "high": 268.9, "low": 263.6, "close": 264.8, "volume": 1864.1764, "close_time": 1764590399999, "quote_volume": 495889.51805, "trades": 1228, "taker_buy_base": 419.9223, "taker_buy_quote": 111630.20906 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 264.7, "high": 265.5, "low": 261.2, "close": 264.4, "volume": 4253.7478, "close_time": 1764593999999, "quote_volume": 1120884.19434, "trades": 3064, "taker_buy_base": 2204.6478, "taker_buy_quote": 580690.14448 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 264.4, "high": 266.5, "low": 262.0, "close": 263.3, "volume": 1416.5301, "close_time": 1764597599999, "quote_volume": 374889.59033, "trades": 1232, "taker_buy_base": 753.7893, "taker_buy_quote": 199604.02158 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 263.2, "high": 267.1, "low": 262.1, "close": 266.0, "volume": 3086.6428, "close_time": 1764601199999, "quote_volume": 817054.1032, "trades": 2342, "taker_buy_base": 1535.1497, "taker_buy_quote": 406299.76404 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 266.0, "high": 266.1, "low": 254.0, "close": 260.4, "volume": 8193.2123, "close_time": 1764604799999, "quote_volume": 2120812.56053, "trades": 5650, "taker_buy_base": 3414.717, "taker_buy_quote": 884154.66727 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 260.6, "high": 260.8, "low": 257.0, "close": 257.4, "volume": 4073.0705, "close_time": 1764608399999, "quote_volume": 1054104.54058, "trades": 2671, "taker_buy_base": 2418.3873, "taker_buy_quote": 625740.25299 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 257.6, "high": 258.6, "low": 255.8, "close": 255.9, "volume": 1342.467, "close_time": 1764611999999, "quote_volume": 345282.54996, "trades": 1079, "taker_buy_base": 599.9672, "taker_buy_quote": 154330.93202 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 256.0, "high": 260.0, "low": 256.0, "close": 259.6, "volume": 1829.3785, "close_time": 1764615599999, "quote_volume": 472196.98961, "trades": 1245, "taker_buy_base": 1158.3815, "taker_buy_quote": 299016.94887 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 259.4, "high": 259.8, "low": 256.3, "close": 258.1, "volume": 1438.8369, "close_time": 1764619199999, "quote_volume": 371489.0349, "trades": 1183, "taker_buy_base": 697.6141, "taker_buy_quote": 180199.48703 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 257.9, "high": 262.4, "low": 257.9, "close": 261.4, "volume": 2229.5529, "close_time": 1764622799999, "quote_volume": 581707.56034, "trades": 1861, "taker_buy_base": 1235.4322, "taker_buy_quote": 322386.70859 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 261.3, "high": 267.0, "low": 260.8, "close": 265.4, "volume": 3105.8386, "close_time": 1764626399999, "quote_volume": 820773.88251, "trades": 2154, "taker_buy_base": 1800.4832, "taker_buy_quote": 475649.53801 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 265.2, "high": 267.2, "low": 264.7, "close": 265.4, "volume": 1209.8187, "close_time": 1764629999999, "quote_volume": 321615.9012, "trades": 997, "taker_buy_base": 564.8778, "taker_buy_quote": 150291.69675 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 265.8, "high": 268.3, "low": 265.0, "close": 265.0, "volume": 1242.4805, "close_time": 1764633599999, "quote_volume": 330553.51119, "trades": 1070, "taker_buy_base": 352.6527, "taker_buy_quote": 93820.31727 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 265.0, "high": 266.9, "low": 264.2, "close": 265.3, "volume": 1287.176, "close_time": 1764637199999, "quote_volume": 341665.90909, "trades": 1019, "taker_buy_base": 640.8561, "taker_buy_quote": 170207.97835 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 265.2, "high": 268.8, "low": 263.7, "close": 264.3, "volume": 1594.7797, "close_time": 1764640799999, "quote_volume": 423754.3152, "trades": 1084, "taker_buy_base": 762.4464, "taker_buy_quote": 202863.73029 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 264.2, "high": 265.9, "low": 263.5, "close": 264.8, "volume": 454.4638, "close_time": 1764644399999, "quote_volume": 120331.20242, "trades": 442, "taker_buy_base": 203.476, "taker_buy_quote": 53876.40681 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 264.6, "high": 265.4, "low": 262.6, "close": 264.0, "volume": 1590.532, "close_time": 1764647999999, "quote_volume": 420337.40807, "trades": 1113, "taker_buy_base": 620.7484, "taker_buy_quote": 164095.84861 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 264.0, "high": 264.5, "low": 262.8, "close": 263.1, "volume": 1260.7065, "close_time": 1764651599999, "quote_volume": 332623.18745, "trades": 1973, "taker_buy_base": 733.793, "taker_buy_quote": 193634.71003 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 263.0, "high": 264.1, "low": 262.5, "close": 262.7, "volume": 658.0022, "close_time": 1764655199999, "quote_volume": 173279.4762, "trades": 929, "taker_buy_base": 497.3792, "taker_buy_quote": 131016.17499 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 262.6, "high": 263.4, "low": 261.7, "close": 262.7, "volume": 1187.7575, "close_time": 1764658799999, "quote_volume": 311822.07813, "trades": 1044, "taker_buy_base": 666.2253, "taker_buy_quote": 174958.55466 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 262.6, "high": 262.8, "low": 260.2, "close": 261.0, "volume": 404.2816, "close_time": 1764662399999, "quote_volume": 105678.34919, "trades": 422, "taker_buy_base": 180.4415, "taker_buy_quote": 47210.38254 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 260.9, "high": 261.2, "low": 257.1, "close": 257.5, "volume": 2463.2498, "close_time": 1764665999999, "quote_volume": 637015.67489, "trades": 1590, "taker_buy_base": 1007.6418, "taker_buy_quote": 260367.87652 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 257.5, "high": 260.0, "low": 257.4, "close": 258.3, "volume": 979.4322, "close_time": 1764669599999, "quote_volume": 253454.16936, "trades": 817, "taker_buy_base": 621.5442, "taker_buy_quote": 160876.3149 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 258.5, "high": 261.6, "low": 258.0, "close": 260.4, "volume": 1095.4674, "close_time": 1764673199999, "quote_volume": 284737.53215, "trades": 876, "taker_buy_base": 681.3714, "taker_buy_quote": 177130.38714 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 260.4, "high": 262.1, "low": 259.5, "close": 261.3, "volume": 1236.2799, "close_time": 1764676799999, "quote_volume": 322444.15494, "trades": 1196, "taker_buy_base": 652.8264, "taker_buy_quote": 170290.48003 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 261.5, "high": 264.1, "low": 261.3, "close": 264.1, "volume": 1421.6844, "close_time": 1764680399999, "quote_volume": 373172.53451, "trades": 1345, "taker_buy_base": 732.5076, "taker_buy_quote": 192312.4419 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 263.9, "high": 267.5, "low": 262.1, "close": 266.6, "volume": 2002.4133, "close_time": 1764683999999, "quote_volume": 530461.63767, "trades": 1423, "taker_buy_base": 1066.9024, "taker_buy_quote": 282804.76654 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 266.5, "high": 275.1, "low": 265.4, "close": 274.1, "volume": 5390.1092, "close_time": 1764687599999, "quote_volume": 1459810.33155, "trades": 3635, "taker_buy_base": 2882.6154, "taker_buy_quote": 780609.28908 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 274.2, "high": 286.5, "low": 274.2, "close": 285.4, "volume": 10440.2683, "close_time": 1764691199999, "quote_volume": 2939350.88905, "trades": 6068, "taker_buy_base": 5685.0647, "taker_buy_quote": 1599533.7526 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 285.5, "high": 287.4, "low": 280.2, "close": 283.4, "volume": 5556.3564, "close_time": 1764694799999, "quote_volume": 1576431.17706, "trades": 3680, "taker_buy_base": 2635.3568, "taker_buy_quote": 747797.43288 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 283.4, "high": 287.2, "low": 281.3, "close": 285.1, "volume": 3207.6957, "close_time": 1764698399999, "quote_volume": 914106.20065, "trades": 2266, "taker_buy_base": 1538.2802, "taker_buy_quote": 438379.8487 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 284.9, "high": 288.7, "low": 284.5, "close": 286.7, "volume": 3359.8554, "close_time": 1764701999999, "quote_volume": 964837.2433, "trades": 2309, "taker_buy_base": 1998.3877, "taker_buy_quote": 574014.68879 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 286.7, "high": 287.8, "low": 284.8, "close": 285.8, "volume": 2707.1191, "close_time": 1764705599999, "quote_volume": 774245.84127, "trades": 1926, "taker_buy_base": 1091.4234, "taker_buy_quote": 312682.589 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 285.7, "high": 285.9, "low": 277.6, "close": 279.7, "volume": 6110.2258, "close_time": 1764709199999, "quote_volume": 1714925.87086, "trades": 3930, "taker_buy_base": 2646.2999, "taker_buy_quote": 742304.47174 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 279.8, "high": 280.7, "low": 278.5, "close": 279.4, "volume": 1901.3578, "close_time": 1764712799999, "quote_volume": 531967.77666, "trades": 1436, "taker_buy_base": 1243.1977, "taker_buy_quote": 347912.02768 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 279.7, "high": 280.5, "low": 276.5, "close": 280.0, "volume": 1658.2065, "close_time": 1764716399999, "quote_volume": 461579.2457, "trades": 952, "taker_buy_base": 966.8513, "taker_buy_quote": 269235.18026 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 280.0, "high": 281.4, "low": 275.6, "close": 276.2, "volume": 1948.3207, "close_time": 1764719999999, "quote_volume": 541861.72688, "trades": 1593, "taker_buy_base": 787.897, "taker_buy_quote": 219370.41397 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 276.1, "high": 277.5, "low": 274.6, "close": 275.5, "volume": 2014.0735, "close_time": 1764723599999, "quote_volume": 556384.27194, "trades": 1514, "taker_buy_base": 1046.3236, "taker_buy_quote": 289391.58687 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 275.5, "high": 276.9, "low": 273.9, "close": 276.0, "volume": 1350.4414, "close_time": 1764727199999, "quote_volume": 371677.87992, "trades": 820, "taker_buy_base": 497.8818, "taker_buy_quote": 137296.95164 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 276.0, "high": 279.9, "low": 275.9, "close": 279.3, "volume": 2514.6749, "close_time": 1764730799999, "quote_volume": 700404.27396, "trades": 1813, "taker_buy_base": 1418.8193, "taker_buy_quote": 395005.60122 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 279.3, "high": 281.3, "low": 278.6, "close": 279.4, "volume": 1841.3959, "close_time": 1764734399999, "quote_volume": 515540.04771, "trades": 987, "taker_buy_base": 741.1442, "taker_buy_quote": 207637.56835 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 279.4, "high": 285.0, "low": 279.0, "close": 284.5, "volume": 1745.4514, "close_time": 1764737999999, "quote_volume": 492726.11496, "trades": 1361, "taker_buy_base": 1107.8196, "taker_buy_quote": 312715.08893 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 284.5, "high": 286.9, "low": 283.9, "close": 285.4, "volume": 3151.3374, "close_time": 1764741599999, "quote_volume": 900056.06249, "trades": 1715, "taker_buy_base": 1377.4895, "taker_buy_quote": 393568.7408 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 285.4, "high": 290.2, "low": 285.3, "close": 286.2, "volume": 3025.0706, "close_time": 1764745199999, "quote_volume": 871277.69099, "trades": 2610, "taker_buy_base": 1358.0258, "taker_buy_quote": 391093.3639 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 286.2, "high": 286.5, "low": 284.3, "close": 285.5, "volume": 1717.1099, "close_time": 1764748799999, "quote_volume": 489782.15645, "trades": 1470, "taker_buy_base": 777.1252, "taker_buy_quote": 221749.17994 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 285.7, "high": 288.8, "low": 285.5, "close": 288.1, "volume": 1387.9296, "close_time": 1764752399999, "quote_volume": 398282.91155, "trades": 964, "taker_buy_base": 758.9791, "taker_buy_quote": 217854.61976 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 288.1, "high": 289.0, "low": 285.8, "close": 287.9, "volume": 1239.6121, "close_time": 1764755999999, "quote_volume": 356103.22009, "trades": 855, "taker_buy_base": 721.6358, "taker_buy_quote": 207365.4823 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 287.8, "high": 289.1, "low": 282.7, "close": 283.5, "volume": 2220.222, "close_time": 1764759599999, "quote_volume": 633959.45506, "trades": 2082, "taker_buy_base": 738.6853, "taker_buy_quote": 211246.05477 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 283.6, "high": 284.5, "low": 281.4, "close": 283.8, "volume": 1660.4295, "close_time": 1764763199999, "quote_volume": 469747.16488, "trades": 1070, "taker_buy_base": 795.8236, "taker_buy_quote": 225436.27656 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 283.8, "high": 285.7, "low": 282.9, "close": 283.9, "volume": 1119.3946, "close_time": 1764766799999, "quote_volume": 318161.21412, "trades": 980, "taker_buy_base": 515.1236, "taker_buy_quote": 146527.47623 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 284.0, "high": 285.7, "low": 283.3, "close": 283.8, "volume": 1678.5506, "close_time": 1764770399999, "quote_volume": 477960.69221, "trades": 1372, "taker_buy_base": 929.3091, "taker_buy_quote": 264687.68678 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 283.8, "high": 287.7, "low": 276.5, "close": 280.0, "volume": 8786.6908, "close_time": 1764773999999, "quote_volume": 2472853.48123, "trades": 5469, "taker_buy_base": 3964.193, "taker_buy_quote": 1117190.85965 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 280.1, "high": 282.7, "low": 277.7, "close": 281.6, "volume": 3730.2857, "close_time": 1764777599999, "quote_volume": 1046881.97385, "trades": 2698, "taker_buy_base": 1590.4246, "taker_buy_quote": 446693.5127 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 282.0, "high": 284.8, "low": 278.8, "close": 282.2, "volume": 1719.5029, "close_time": 1764781199999, "quote_volume": 484636.53835, "trades": 1748, "taker_buy_base": 1046.5881, "taker_buy_quote": 295110.0055 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 282.1, "high": 289.9, "low": 281.9, "close": 288.7, "volume": 2020.7534, "close_time": 1764784799999, "quote_volume": 578142.8173, "trades": 2080, "taker_buy_base": 1246.9144, "taker_buy_quote": 356873.72778 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 288.8, "high": 290.0, "low": 285.6, "close": 286.5, "volume": 3007.6722, "close_time": 1764788399999, "quote_volume": 866834.4198, "trades": 2034, "taker_buy_base": 1349.1513, "taker_buy_quote": 389061.7267 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 286.5, "high": 289.2, "low": 285.9, "close": 289.0, "volume": 1241.3309, "close_time": 1764791999999, "quote_volume": 357197.0698, "trades": 1062, "taker_buy_base": 674.3072, "taker_buy_quote": 194098.54972 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 289.0, "high": 290.7, "low": 287.1, "close": 288.4, "volume": 2242.9774, "close_time": 1764795599999, "quote_volume": 647786.00344, "trades": 1631, "taker_buy_base": 1201.2858, "taker_buy_quote": 346987.12365 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 288.4, "high": 295.5, "low": 287.3, "close": 294.2, "volume": 3064.9886, "close_time": 1764799199999, "quote_volume": 892296.83908, "trades": 2028, "taker_buy_base": 1586.562, "taker_buy_quote": 461955.1562 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 294.1, "high": 296.2, "low": 291.9, "close": 296.0, "volume": 3083.3857, "close_time": 1764802799999, "quote_volume": 905602.20013, "trades": 1591, "taker_buy_base": 1629.5446, "taker_buy_quote": 478796.22815 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 295.9, "high": 298.4, "low": 294.7, "close": 295.2, "volume": 2907.6989, "close_time": 1764806399999, "quote_volume": 863205.90006, "trades": 1937, "taker_buy_base": 1147.6315, "taker_buy_quote": 340762.38247 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 295.3, "high": 296.4, "low": 291.8, "close": 294.1, "volume": 2029.8653, "close_time": 1764809999999, "quote_volume": 596202.75946, "trades": 1491, "taker_buy_base": 744.6496, "taker_buy_quote": 219004.87936 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 294.1, "high": 302.5, "low": 293.2, "close": 297.3, "volume": 4517.6675, "close_time": 1764813599999, "quote_volume": 1352185.44357, "trades": 4662, "taker_buy_base": 2921.6616, "taker_buy_quote": 874686.59778 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 297.3, "high": 300.8, "low": 296.8, "close": 299.5, "volume": 1813.7552, "close_time": 1764817199999, "quote_volume": 542364.56219, "trades": 1553, "taker_buy_base": 939.5371, "taker_buy_quote": 280923.3609 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 299.3, "high": 301.8, "low": 299.0, "close": 301.1, "volume": 929.4978, "close_time": 1764820799999, "quote_volume": 279115.77743, "trades": 1019, "taker_buy_base": 570.1859, "taker_buy_quote": 171143.40947 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 301.2, "high": 301.6, "low": 298.2, "close": 300.9, "volume": 751.6347, "close_time": 1764824399999, "quote_volume": 225139.89542, "trades": 1001, "taker_buy_base": 251.6448, "taker_buy_quote": 75377.58914 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 301.0, "high": 303.1, "low": 297.6, "close": 298.6, "volume": 1300.1105, "close_time": 1764827999999, "quote_volume": 389816.70995, "trades": 1681, "taker_buy_base": 533.3365, "taker_buy_quote": 160036.66953 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 298.8, "high": 307.4, "low": 297.6, "close": 307.0, "volume": 4460.499, "close_time": 1764831599999, "quote_volume": 1356656.27466, "trades": 4429, "taker_buy_base": 2563.7306, "taker_buy_quote": 779599.88473 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 307.0, "high": 308.7, "low": 303.6, "close": 305.0, "volume": 2806.8547, "close_time": 1764835199999, "quote_volume": 858293.95973, "trades": 3109, "taker_buy_base": 1256.4286, "taker_buy_quote": 384682.95195 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 304.7, "high": 309.3, "low": 302.9, "close": 309.2, "volume": 3986.291, "close_time": 1764838799999, "quote_volume": 1223363.54301, "trades": 3425, "taker_buy_base": 1372.6817, "taker_buy_quote": 421426.17479 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 309.3, "high": 317.4, "low": 308.5, "close": 313.8, "volume": 5372.8396, "close_time": 1764842399999, "quote_volume": 1679007.26775, "trades": 5889, "taker_buy_base": 2901.4122, "taker_buy_quote": 906907.49561 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 313.8, "high": 314.8, "low": 308.8, "close": 309.3, "volume": 2536.0166, "close_time": 1764845999999, "quote_volume": 791150.69955, "trades": 2511, "taker_buy_base": 847.7757, "taker_buy_quote": 264554.67985 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 309.1, "high": 309.6, "low": 305.4, "close": 307.3, "volume": 2184.7014, "close_time": 1764849599999, "quote_volume": 672083.30644, "trades": 2163, "taker_buy_base": 774.4776, "taker_buy_quote": 238196.703 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 307.5, "high": 308.9, "low": 302.5, "close": 303.3, "volume": 2737.4022, "close_time": 1764853199999, "quote_volume": 833291.54085, "trades": 2100, "taker_buy_base": 1049.0867, "taker_buy_quote": 319912.3411 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 303.2, "high": 303.6, "low": 295.5, "close": 296.7, "volume": 4386.3657, "close_time": 1764856799999, "quote_volume": 1310989.97505, "trades": 3240, "taker_buy_base": 1928.4848, "taker_buy_quote": 576255.89851 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 296.7, "high": 299.7, "low": 294.8, "close": 295.8, "volume": 2584.5208, "close_time": 1764860399999, "quote_volume": 768985.66782, "trades": 2432, "taker_buy_base": 1318.6519, "taker_buy_quote": 392582.31573 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 295.7, "high": 302.7, "low": 295.7, "close": 300.9, "volume": 3777.5892, "close_time": 1764863999999, "quote_volume": 1131919.40972, "trades": 3505, "taker_buy_base": 2416.8213, "taker_buy_quote": 724320.25419 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 300.8, "high": 302.8, "low": 297.2, "close": 298.1, "volume": 3578.8126, "close_time": 1764867599999, "quote_volume": 1072417.02815, "trades": 2765, "taker_buy_base": 1574.1954, "taker_buy_quote": 472718.81427 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 298.0, "high": 298.8, "low": 294.3, "close": 296.4, "volume": 2171.4994, "close_time": 1764871199999, "quote_volume": 643404.65638, "trades": 1769, "taker_buy_base": 948.9363, "taker_buy_quote": 281387.75832 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 296.5, "high": 298.0, "low": 293.4, "close": 294.0, "volume": 1903.8816, "close_time": 1764874799999, "quote_volume": 562050.22739, "trades": 1665, "taker_buy_base": 619.9531, "taker_buy_quote": 183534.61751 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 293.9, "high": 294.1, "low": 286.8, "close": 293.5, "volume": 4275.7966, "close_time": 1764878399999, "quote_volume": 1243366.89576, "trades": 3624, "taker_buy_base": 1894.2177, "taker_buy_quote": 551388.27573 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 293.3, "high": 294.5, "low": 289.7, "close": 292.9, "volume": 3386.0642, "close_time": 1764881999999, "quote_volume": 989318.64066, "trades": 2733, "taker_buy_base": 1343.1703, "taker_buy_quote": 392496.60201 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 293.1, "high": 294.3, "low": 290.4, "close": 290.4, "volume": 1148.2095, "close_time": 1764885599999, "quote_volume": 336277.92694, "trades": 987, "taker_buy_base": 473.9414, "taker_buy_quote": 138742.13271 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 290.6, "high": 292.9, "low": 290.6, "close": 291.8, "volume": 761.1436, "close_time": 1764889199999, "quote_volume": 222218.3102, "trades": 637, "taker_buy_base": 496.2718, "taker_buy_quote": 144855.69507 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 291.8, "high": 292.7, "low": 289.9, "close": 290.3, "volume": 509.914, "close_time": 1764892799999, "quote_volume": 148378.89573, "trades": 657, "taker_buy_base": 219.0181, "taker_buy_quote": 63721.73007 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 290.2, "high": 291.5, "low": 284.8, "close": 288.3, "volume": 5577.3434, "close_time": 1764896399999, "quote_volume": 1606280.54941, "trades": 5248, "taker_buy_base": 2326.2218, "taker_buy_quote": 670043.81085 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 288.3, "high": 291.3, "low": 288.2, "close": 288.7, "volume": 843.0283, "close_time": 1764899999999, "quote_volume": 244471.08359, "trades": 1460, "taker_buy_base": 486.811, "taker_buy_quote": 141212.13242 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 288.6, "high": 291.2, "low": 288.0, "close": 289.2, "volume": 725.3081, "close_time": 1764903599999, "quote_volume": 210274.41806, "trades": 1007, "taker_buy_base": 426.5475, "taker_buy_quote": 123634.65026 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 289.1, "high": 289.7, "low": 287.9, "close": 288.3, "volume": 483.2948, "close_time": 1764907199999, "quote_volume": 139604.0715, "trades": 634, "taker_buy_base": 229.8271, "taker_buy_quote": 66405.78697 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 288.3, "high": 289.3, "low": 285.3, "close": 286.4, "volume": 1049.2465, "close_time": 1764910799999, "quote_volume": 300812.20249, "trades": 1249, "taker_buy_base": 455.5726, "taker_buy_quote": 130571.54829 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 286.4, "high": 288.0, "low": 285.5, "close": 287.7, "volume": 1003.0043, "close_time": 1764914399999, "quote_volume": 287606.28951, "trades": 619, "taker_buy_base": 248.1742, "taker_buy_quote": 71220.31959 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 287.7, "high": 289.7, "low": 287.5, "close": 289.2, "volume": 921.3665, "close_time": 1764917999999, "quote_volume": 265794.81945, "trades": 719, "taker_buy_base": 569.4282, "taker_buy_quote": 164357.13706 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 289.0, "high": 292.5, "low": 288.7, "close": 290.7, "volume": 2499.0306, "close_time": 1764921599999, "quote_volume": 727668.64528, "trades": 1686, "taker_buy_base": 1350.1121, "taker_buy_quote": 392935.11228 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 290.6, "high": 291.3, "low": 286.2, "close": 288.5, "volume": 3138.0928, "close_time": 1764925199999, "quote_volume": 904280.11953, "trades": 1785, "taker_buy_base": 1555.5364, "taker_buy_quote": 448220.05714 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 288.4, "high": 288.8, "low": 283.3, "close": 284.4, "volume": 3536.1492, "close_time": 1764928799999, "quote_volume": 1007652.71595, "trades": 2239, "taker_buy_base": 1455.5334, "taker_buy_quote": 414789.41335 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 284.3, "high": 286.6, "low": 284.0, "close": 285.2, "volume": 1513.8671, "close_time": 1764932399999, "quote_volume": 432189.07911, "trades": 950, "taker_buy_base": 837.1967, "taker_buy_quote": 239102.82025 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 285.2, "high": 285.2, "low": 280.9, "close": 283.0, "volume": 2317.2905, "close_time": 1764935999999, "quote_volume": 655218.96269, "trades": 1655, "taker_buy_base": 1241.2998, "taker_buy_quote": 351020.41609 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 283.0, "high": 283.2, "low": 281.7, "close": 282.5, "volume": 1478.5208, "close_time": 1764939599999, "quote_volume": 417665.84373, "trades": 1484, "taker_buy_base": 665.8581, "taker_buy_quote": 188129.21569 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 282.5, "high": 283.2, "low": 277.6, "close": 278.6, "volume": 2675.5115, "close_time": 1764943199999, "quote_volume": 749017.58048, "trades": 2192, "taker_buy_base": 900.0435, "taker_buy_quote": 251841.32261 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 278.7, "high": 282.9, "low": 278.1, "close": 280.1, "volume": 4960.435, "close_time": 1764946799999, "quote_volume": 1388387.50746, "trades": 3130, "taker_buy_base": 3063.1501, "taker_buy_quote": 857027.38338 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 280.4, "high": 287.2, "low": 280.1, "close": 281.8, "volume": 6343.9821, "close_time": 1764950399999, "quote_volume": 1803285.57261, "trades": 4691, "taker_buy_base": 3443.0928, "taker_buy_quote": 978446.9867 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 282.0, "high": 282.0, "low": 273.5, "close": 276.1, "volume": 6844.0278, "close_time": 1764953999999, "quote_volume": 1901202.93582, "trades": 4389, "taker_buy_base": 2860.8748, "taker_buy_quote": 794554.10263 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 275.9, "high": 278.1, "low": 272.8, "close": 277.0, "volume": 2030.3016, "close_time": 1764957599999, "quote_volume": 560120.61034, "trades": 1975, "taker_buy_base": 1197.6904, "taker_buy_quote": 330903.178 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 276.9, "high": 279.6, "low": 272.4, "close": 272.4, "volume": 2195.7305, "close_time": 1764961199999, "quote_volume": 605236.5515, "trades": 1886, "taker_buy_base": 1051.487, "taker_buy_quote": 290246.75144 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 272.4, "high": 275.5, "low": 271.3, "close": 274.4, "volume": 1796.8295, "close_time": 1764964799999, "quote_volume": 491412.75727, "trades": 1665, "taker_buy_base": 1003.5734, "taker_buy_quote": 274537.28345 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 274.3, "high": 275.0, "low": 271.6, "close": 273.0, "volume": 2007.6713, "close_time": 1764968399999, "quote_volume": 548971.92975, "trades": 1245, "taker_buy_base": 866.7875, "taker_buy_quote": 236980.09338 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 272.9, "high": 275.7, "low": 272.8, "close": 274.4, "volume": 1988.7694, "close_time": 1764971999999, "quote_volume": 545957.82059, "trades": 1366, "taker_buy_base": 1073.2941, "taker_buy_quote": 294888.59386 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 274.4, "high": 276.1, "low": 273.8, "close": 275.0, "volume": 571.946, "close_time": 1764975599999, "quote_volume": 157466.35383, "trades": 460, "taker_buy_base": 319.8523, "taker_buy_quote": 88084.9338 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 275.1, "high": 276.2, "low": 273.2, "close": 275.8, "volume": 927.9934, "close_time": 1764979199999, "quote_volume": 255035.37211, "trades": 893, "taker_buy_base": 569.3937, "taker_buy_quote": 156568.36728 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 275.8, "high": 277.4, "low": 275.4, "close": 276.6, "volume": 798.8773, "close_time": 1764982799999, "quote_volume": 220900.50513, "trades": 702, "taker_buy_base": 324.0296, "taker_buy_quote": 89629.01684 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 276.6, "high": 278.9, "low": 276.1, "close": 277.9, "volume": 769.8575, "close_time": 1764986399999, "quote_volume": 213601.7715, "trades": 669, "taker_buy_base": 379.7187, "taker_buy_quote": 105331.41653 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 278.0, "high": 278.1, "low": 276.0, "close": 277.2, "volume": 340.8046, "close_time": 1764989999999, "quote_volume": 94422.01643, "trades": 323, "taker_buy_base": 130.8026, "taker_buy_quote": 36267.59517 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 277.5, "high": 278.9, "low": 277.2, "close": 278.0, "volume": 270.5657, "close_time": 1764993599999, "quote_volume": 75292.0633, "trades": 229, "taker_buy_base": 136.4141, "taker_buy_quote": 37971.16722 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 278.3, "high": 278.3, "low": 276.8, "close": 277.2, "volume": 396.2148, "close_time": 1764997199999, "quote_volume": 109850.85623, "trades": 331, "taker_buy_base": 108.0647, "taker_buy_quote": 29973.21422 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 277.3, "high": 278.1, "low": 276.8, "close": 277.1, "volume": 198.3948, "close_time": 1765000799999, "quote_volume": 55048.10261, "trades": 271, "taker_buy_base": 73.4809, "taker_buy_quote": 20388.8466 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 277.0, "high": 279.6, "low": 276.4, "close": 277.8, "volume": 570.3676, "close_time": 1765004399999, "quote_volume": 158642.613, "trades": 698, "taker_buy_base": 146.7451, "taker_buy_quote": 40854.32332 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 277.7, "high": 278.1, "low": 276.2, "close": 277.8, "volume": 600.8018, "close_time": 1765007999999, "quote_volume": 166658.64412, "trades": 684, "taker_buy_base": 294.948, "taker_buy_quote": 81813.95142 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 278.0, "high": 278.4, "low": 275.9, "close": 276.2, "volume": 935.2514, "close_time": 1765011599999, "quote_volume": 259443.424, "trades": 649, "taker_buy_base": 367.7963, "taker_buy_quote": 102074.06195 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 276.2, "high": 278.6, "low": 276.2, "close": 278.2, "volume": 485.74, "close_time": 1765015199999, "quote_volume": 134921.47236, "trades": 498, "taker_buy_base": 243.6732, "taker_buy_quote": 67672.45944 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 278.2, "high": 279.0, "low": 275.3, "close": 275.5, "volume": 918.2445, "close_time": 1765018799999, "quote_volume": 253937.42165, "trades": 841, "taker_buy_base": 315.315, "taker_buy_quote": 87208.17413 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 275.5, "high": 277.8, "low": 275.2, "close": 277.5, "volume": 689.0594, "close_time": 1765022399999, "quote_volume": 190595.37661, "trades": 1076, "taker_buy_base": 351.3132, "taker_buy_quote": 97212.95227 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 277.5, "high": 278.2, "low": 275.9, "close": 276.3, "volume": 490.7622, "close_time": 1765025999999, "quote_volume": 135816.98341, "trades": 699, "taker_buy_base": 120.0307, "taker_buy_quote": 33241.84204 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 276.2, "high": 276.9, "low": 275.5, "close": 275.9, "volume": 337.4108, "close_time": 1765029599999, "quote_volume": 93173.96301, "trades": 620, "taker_buy_base": 210.0055, "taker_buy_quote": 57987.2019 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 275.9, "high": 280.2, "low": 275.6, "close": 279.2, "volume": 2079.2898, "close_time": 1765033199999, "quote_volume": 579604.03146, "trades": 1601, "taker_buy_base": 1406.7873, "taker_buy_quote": 392069.2694 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 279.2, "high": 280.9, "low": 276.8, "close": 280.2, "volume": 1267.4044, "close_time": 1765036799999, "quote_volume": 353325.39599, "trades": 1050, "taker_buy_base": 718.6083, "taker_buy_quote": 200282.07336 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 280.2, "high": 283.0, "low": 279.9, "close": 282.6, "volume": 1851.2405, "close_time": 1765040399999, "quote_volume": 521863.70435, "trades": 1203, "taker_buy_base": 1096.4677, "taker_buy_quote": 309281.01616 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 282.3, "high": 284.5, "low": 282.0, "close": 283.2, "volume": 2459.3099, "close_time": 1765043999999, "quote_volume": 696201.56536, "trades": 1706, "taker_buy_base": 964.9051, "taker_buy_quote": 273341.82669 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 283.4, "high": 283.5, "low": 280.6, "close": 281.0, "volume": 2054.533, "close_time": 1765047599999, "quote_volume": 579977.66148, "trades": 2008, "taker_buy_base": 697.9866, "taker_buy_quote": 197038.43989 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 281.0, "high": 281.3, "low": 277.7, "close": 278.0, "volume": 1634.1343, "close_time": 1765051199999, "quote_volume": 455973.95205, "trades": 1250, "taker_buy_base": 704.5207, "taker_buy_quote": 196518.43276 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 278.1, "high": 279.6, "low": 277.9, "close": 279.0, "volume": 462.0668, "close_time": 1765054799999, "quote_volume": 128880.72423, "trades": 651, "taker_buy_base": 274.2157, "taker_buy_quote": 76497.9326 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 278.6, "high": 281.4, "low": 278.6, "close": 281.3, "volume": 967.102, "close_time": 1765058399999, "quote_volume": 270953.62427, "trades": 721, "taker_buy_base": 573.9503, "taker_buy_quote": 160806.0456 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 281.2, "high": 283.7, "low": 280.6, "close": 282.2, "volume": 900.7406, "close_time": 1765061999999, "quote_volume": 254102.34673, "trades": 807, "taker_buy_base": 420.2538, "taker_buy_quote": 118502.95878 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 282.2, "high": 283.4, "low": 280.4, "close": 283.1, "volume": 471.8255, "close_time": 1765065599999, "quote_volume": 133011.36275, "trades": 535, "taker_buy_base": 162.9743, "taker_buy_quote": 45979.20898 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 283.1, "high": 285.1, "low": 281.8, "close": 282.7, "volume": 1797.348, "close_time": 1765069199999, "quote_volume": 509103.60055, "trades": 1878, "taker_buy_base": 832.69, "taker_buy_quote": 235970.30797 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 282.6, "high": 282.6, "low": 280.5, "close": 280.5, "volume": 543.0935, "close_time": 1765072799999, "quote_volume": 153105.06568, "trades": 553, "taker_buy_base": 173.3364, "taker_buy_quote": 48842.16126 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 280.5, "high": 282.2, "low": 280.2, "close": 281.9, "volume": 276.6208, "close_time": 1765076399999, "quote_volume": 77759.40327, "trades": 418, "taker_buy_base": 196.1227, "taker_buy_quote": 55108.49213 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 281.6, "high": 282.9, "low": 281.1, "close": 282.6, "volume": 152.1501, "close_time": 1765079999999, "quote_volume": 42884.83619, "trades": 486, "taker_buy_base": 115.8947, "taker_buy_quote": 32654.20806 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 282.6, "high": 283.6, "low": 281.6, "close": 281.6, "volume": 212.9758, "close_time": 1765083599999, "quote_volume": 60203.25769, "trades": 294, "taker_buy_base": 140.5233, "taker_buy_quote": 39727.18526 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 281.6, "high": 282.7, "low": 281.3, "close": 282.1, "volume": 230.3287, "close_time": 1765087199999, "quote_volume": 64927.74232, "trades": 271, "taker_buy_base": 98.5461, "taker_buy_quote": 27798.53316 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 282.0, "high": 285.0, "low": 281.8, "close": 285.0, "volume": 464.9244, "close_time": 1765090799999, "quote_volume": 131982.80874, "trades": 649, "taker_buy_base": 263.7799, "taker_buy_quote": 74825.93173 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 285.1, "high": 285.6, "low": 281.8, "close": 283.4, "volume": 519.4145, "close_time": 1765094399999, "quote_volume": 147156.59413, "trades": 538, "taker_buy_base": 334.1034, "taker_buy_quote": 94640.32844 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 283.3, "high": 284.9, "low": 280.9, "close": 282.1, "volume": 914.4249, "close_time": 1765097999999, "quote_volume": 258619.13261, "trades": 894, "taker_buy_base": 405.1701, "taker_buy_quote": 114744.21268 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 282.0, "high": 282.7, "low": 278.7, "close": 279.4, "volume": 956.4586, "close_time": 1765101599999, "quote_volume": 268378.43063, "trades": 789, "taker_buy_base": 340.2517, "taker_buy_quote": 95401.25255 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 279.4, "high": 280.8, "low": 278.7, "close": 278.8, "volume": 700.6027, "close_time": 1765105199999, "quote_volume": 196000.17286, "trades": 578, "taker_buy_base": 351.0207, "taker_buy_quote": 98177.03521 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 278.8, "high": 280.2, "low": 278.3, "close": 279.4, "volume": 312.6239, "close_time": 1765108799999, "quote_volume": 87353.94833, "trades": 302, "taker_buy_base": 168.1414, "taker_buy_quote": 46998.82667 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 279.2, "high": 282.8, "low": 279.2, "close": 282.0, "volume": 720.9701, "close_time": 1765112399999, "quote_volume": 202424.5905, "trades": 790, "taker_buy_base": 256.7614, "taker_buy_quote": 72180.21363 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 282.0, "high": 282.3, "low": 277.8, "close": 278.3, "volume": 943.7983, "close_time": 1765115999999, "quote_volume": 263551.21391, "trades": 985, "taker_buy_base": 540.7707, "taker_buy_quote": 151003.15063 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 278.2, "high": 278.7, "low": 269.9, "close": 270.7, "volume": 6301.7925, "close_time": 1765119599999, "quote_volume": 1719342.45245, "trades": 5679, "taker_buy_base": 2694.5638, "taker_buy_quote": 735539.87701 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 270.6, "high": 280.3, "low": 270.0, "close": 279.7, "volume": 3569.3827, "close_time": 1765123199999, "quote_volume": 980465.42848, "trades": 2825, "taker_buy_base": 2028.5198, "taker_buy_quote": 556645.2988 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 279.6, "high": 279.6, "low": 275.4, "close": 278.7, "volume": 1742.1262, "close_time": 1765126799999, "quote_volume": 482985.59192, "trades": 1100, "taker_buy_base": 847.3267, "taker_buy_quote": 234940.45984 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 278.7, "high": 290.5, "low": 276.6, "close": 290.0, "volume": 6811.8858, "close_time": 1765130399999, "quote_volume": 1942959.81698, "trades": 6525, "taker_buy_base": 3863.5448, "taker_buy_quote": 1102293.53322 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 290.1, "high": 292.0, "low": 288.5, "close": 289.2, "volume": 3533.5739, "close_time": 1765133999999, "quote_volume": 1025816.47503, "trades": 3525, "taker_buy_base": 2025.2707, "taker_buy_quote": 588282.29457 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 289.3, "high": 290.0, "low": 286.3, "close": 288.1, "volume": 2442.7354, "close_time": 1765137599999, "quote_volume": 702969.4146, "trades": 1627, "taker_buy_base": 1386.4413, "taker_buy_quote": 399216.80853 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 288.1, "high": 288.7, "low": 286.8, "close": 287.4, "volume": 806.3554, "close_time": 1765141199999, "quote_volume": 232063.71989, "trades": 575, "taker_buy_base": 423.4721, "taker_buy_quote": 121993.71511 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 287.3, "high": 287.3, "low": 278.7, "close": 280.6, "volume": 3109.4352, "close_time": 1765144799999, "quote_volume": 880528.43255, "trades": 2070, "taker_buy_base": 1446.2508, "taker_buy_quote": 408736.97351 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 280.2, "high": 280.3, "low": 273.0, "close": 275.7, "volume": 4366.1194, "close_time": 1765148399999, "quote_volume": 1207427.11022, "trades": 4719, "taker_buy_base": 1897.4608, "taker_buy_quote": 525753.23248 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 275.7, "high": 277.4, "low": 274.0, "close": 277.2, "volume": 1073.8801, "close_time": 1765151999999, "quote_volume": 295852.16328, "trades": 1186, "taker_buy_base": 475.5275, "taker_buy_quote": 131114.25956 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 277.1, "high": 279.8, "low": 275.2, "close": 278.5, "volume": 840.2326, "close_time": 1765155599999, "quote_volume": 233098.89361, "trades": 1038, "taker_buy_base": 546.7461, "taker_buy_quote": 151702.56944 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 278.5, "high": 287.2, "low": 278.5, "close": 282.9, "volume": 2884.5742, "close_time": 1765159199999, "quote_volume": 820632.83476, "trades": 2021, "taker_buy_base": 1666.5791, "taker_buy_quote": 474455.53767 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 282.9, "high": 285.3, "low": 281.5, "close": 284.7, "volume": 595.1464, "close_time": 1765162799999, "quote_volume": 168533.30101, "trades": 864, "taker_buy_base": 303.1336, "taker_buy_quote": 85880.43878 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 284.8, "high": 286.7, "low": 284.2, "close": 285.9, "volume": 689.1507, "close_time": 1765166399999, "quote_volume": 196811.435, "trades": 674, "taker_buy_base": 282.6888, "taker_buy_quote": 80744.47307 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 285.9, "high": 290.5, "low": 285.9, "close": 289.7, "volume": 2373.7896, "close_time": 1765169999999, "quote_volume": 685283.74821, "trades": 2035, "taker_buy_base": 1181.779, "taker_buy_quote": 341343.70426 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 289.7, "high": 295.9, "low": 289.0, "close": 295.3, "volume": 3277.566, "close_time": 1765173599999, "quote_volume": 960773.45883, "trades": 3517, "taker_buy_base": 2368.0702, "taker_buy_quote": 694321.33163 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 295.1, "high": 298.0, "low": 294.8, "close": 295.7, "volume": 1990.7563, "close_time": 1765177199999, "quote_volume": 589938.25323, "trades": 1842, "taker_buy_base": 1090.5432, "taker_buy_quote": 323367.7052 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 295.8, "high": 306.3, "low": 295.0, "close": 300.6, "volume": 5649.9525, "close_time": 1765180799999, "quote_volume": 1706169.18698, "trades": 4475, "taker_buy_base": 3215.5903, "taker_buy_quote": 970518.22576 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 300.5, "high": 304.1, "low": 300.3, "close": 302.3, "volume": 1986.5684, "close_time": 1765184399999, "quote_volume": 600298.51536, "trades": 1496, "taker_buy_base": 943.1196, "taker_buy_quote": 285339.846 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 302.1, "high": 308.0, "low": 301.1, "close": 303.4, "volume": 4752.0795, "close_time": 1765187999999, "quote_volume": 1447718.10924, "trades": 3582, "taker_buy_base": 2788.2824, "taker_buy_quote": 850017.53527 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 303.4, "high": 305.6, "low": 302.3, "close": 303.1, "volume": 2628.6376, "close_time": 1765191599999, "quote_volume": 799182.72192, "trades": 1443, "taker_buy_base": 1446.1715, "taker_buy_quote": 439915.13851 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 303.1, "high": 304.3, "low": 298.1, "close": 299.8, "volume": 4080.9165, "close_time": 1765195199999, "quote_volume": 1226807.81433, "trades": 3364, "taker_buy_base": 2025.7852, "taker_buy_quote": 608991.58526 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 299.9, "high": 299.9, "low": 296.4, "close": 297.7, "volume": 1409.026, "close_time": 1765198799999, "quote_volume": 419392.61734, "trades": 1467, "taker_buy_base": 764.2555, "taker_buy_quote": 227540.86186 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 297.8, "high": 300.3, "low": 295.8, "close": 296.6, "volume": 2718.1969, "close_time": 1765202399999, "quote_volume": 809678.20997, "trades": 2419, "taker_buy_base": 1225.0876, "taker_buy_quote": 365257.39008 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 296.8, "high": 300.2, "low": 295.3, "close": 296.4, "volume": 3748.3355, "close_time": 1765205999999, "quote_volume": 1116591.28476, "trades": 2725, "taker_buy_base": 2069.5393, "taker_buy_quote": 616919.13037 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 296.4, "high": 297.3, "low": 287.3, "close": 291.3, "volume": 6027.2104, "close_time": 1765209599999, "quote_volume": 1758832.46684, "trades": 4613, "taker_buy_base": 2608.9921, "taker_buy_quote": 761174.87005 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 291.2, "high": 295.9, "low": 289.7, "close": 293.6, "volume": 2504.639, "close_time": 1765213199999, "quote_volume": 735755.49238, "trades": 2300, "taker_buy_base": 1364.2269, "taker_buy_quote": 401132.56257 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 293.6, "high": 295.1, "low": 290.7, "close": 293.0, "volume": 1755.6795, "close_time": 1765216799999, "quote_volume": 513031.25248, "trades": 1794, "taker_buy_base": 764.7856, "taker_buy_quote": 223670.44975 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 293.1, "high": 294.0, "low": 288.4, "close": 290.3, "volume": 1261.8973, "close_time": 1765220399999, "quote_volume": 367866.74824, "trades": 1508, "taker_buy_base": 553.466, "taker_buy_quote": 161616.03463 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 290.2, "high": 292.9, "low": 289.8, "close": 291.7, "volume": 1141.1632, "close_time": 1765223999999, "quote_volume": 332485.45481, "trades": 993, "taker_buy_base": 712.3762, "taker_buy_quote": 207510.62358 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 291.8, "high": 296.9, "low": 291.8, "close": 295.8, "volume": 2033.6278, "close_time": 1765227599999, "quote_volume": 598779.15232, "trades": 1708, "taker_buy_base": 1220.583, "taker_buy_quote": 359403.89265 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 295.7, "high": 299.3, "low": 295.3, "close": 297.3, "volume": 2941.2436, "close_time": 1765231199999, "quote_volume": 873995.60303, "trades": 2540, "taker_buy_base": 912.5882, "taker_buy_quote": 271499.37964 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 297.3, "high": 297.3, "low": 294.9, "close": 295.5, "volume": 1114.2582, "close_time": 1765234799999, "quote_volume": 329880.80078, "trades": 743, "taker_buy_base": 508.4159, "taker_buy_quote": 150507.49817 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 295.4, "high": 295.8, "low": 293.8, "close": 294.4, "volume": 694.5042, "close_time": 1765238399999, "quote_volume": 204799.31849, "trades": 463, "taker_buy_base": 386.0861, "taker_buy_quote": 113850.70397 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 294.3, "high": 295.3, "low": 291.3, "close": 292.3, "volume": 1531.7156, "close_time": 1765241999999, "quote_volume": 449164.22293, "trades": 1297, "taker_buy_base": 710.0076, "taker_buy_quote": 208484.98534 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 292.3, "high": 292.9, "low": 290.3, "close": 291.0, "volume": 897.3601, "close_time": 1765245599999, "quote_volume": 261415.4966, "trades": 859, "taker_buy_base": 536.2853, "taker_buy_quote": 156193.64399 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 290.9, "high": 292.0, "low": 289.2, "close": 289.2, "volume": 350.3531, "close_time": 1765249199999, "quote_volume": 101815.31427, "trades": 655, "taker_buy_base": 178.0047, "taker_buy_quote": 51769.27136 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 289.3, "high": 290.6, "low": 288.3, "close": 290.3, "volume": 629.7247, "close_time": 1765252799999, "quote_volume": 182230.13096, "trades": 562, "taker_buy_base": 356.6212, "taker_buy_quote": 103171.05213 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 290.4, "high": 290.5, "low": 287.3, "close": 287.8, "volume": 494.8434, "close_time": 1765256399999, "quote_volume": 142769.15964, "trades": 668, "taker_buy_base": 153.4291, "taker_buy_quote": 44224.30289 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 287.8, "high": 290.3, "low": 286.7, "close": 289.4, "volume": 894.9249, "close_time": 1765259999999, "quote_volume": 258421.28509, "trades": 896, "taker_buy_base": 413.3044, "taker_buy_quote": 119365.02222 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 289.4, "high": 293.5, "low": 288.0, "close": 292.3, "volume": 946.1955, "close_time": 1765263599999, "quote_volume": 274932.38184, "trades": 876, "taker_buy_base": 586.4191, "taker_buy_quote": 170507.25877 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 292.8, "high": 303.7, "low": 291.4, "close": 302.4, "volume": 3116.2036, "close_time": 1765267199999, "quote_volume": 926771.46725, "trades": 2395, "taker_buy_base": 1936.1369, "taker_buy_quote": 576441.73036 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 302.4, "high": 305.8, "low": 299.1, "close": 305.6, "volume": 3934.4088, "close_time": 1765270799999, "quote_volume": 1192253.52421, "trades": 3627, "taker_buy_base": 1786.528, "taker_buy_quote": 541234.28574 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 305.5, "high": 306.6, "low": 299.4, "close": 299.8, "volume": 2881.9869, "close_time": 1765274399999, "quote_volume": 875565.72662, "trades": 2836, "taker_buy_base": 1381.0765, "taker_buy_quote": 419817.12283 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 299.8, "high": 305.0, "low": 299.8, "close": 303.0, "volume": 2887.7699, "close_time": 1765277999999, "quote_volume": 872856.24585, "trades": 2829, "taker_buy_base": 1929.8956, "taker_buy_quote": 582877.15397 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 303.2, "high": 303.3, "low": 299.9, "close": 302.0, "volume": 1387.3535, "close_time": 1765281599999, "quote_volume": 418301.99897, "trades": 1476, "taker_buy_base": 631.1613, "taker_buy_quote": 190290.59116 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 301.8, "high": 305.6, "low": 299.1, "close": 303.5, "volume": 1564.784, "close_time": 1765285199999, "quote_volume": 474010.68906, "trades": 1764, "taker_buy_base": 915.0019, "taker_buy_quote": 277462.33428 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 303.4, "high": 307.9, "low": 303.0, "close": 306.8, "volume": 2737.9286, "close_time": 1765288799999, "quote_volume": 836828.37613, "trades": 2868, "taker_buy_base": 1481.1303, "taker_buy_quote": 452905.38306 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 306.5, "high": 308.4, "low": 303.3, "close": 305.2, "volume": 4547.3572, "close_time": 1765292399999, "quote_volume": 1389688.30423, "trades": 4766, "taker_buy_base": 2521.2803, "taker_buy_quote": 770971.38705 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 305.2, "high": 314.2, "low": 304.8, "close": 311.5, "volume": 6598.67, "close_time": 1765295999999, "quote_volume": 2050139.21067, "trades": 6847, "taker_buy_base": 3823.3168, "taker_buy_quote": 1188399.19811 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 311.5, "high": 315.1, "low": 307.8, "close": 312.3, "volume": 7148.9591, "close_time": 1765299599999, "quote_volume": 2229825.92189, "trades": 7193, "taker_buy_base": 3591.1427, "taker_buy_quote": 1121188.65005 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 312.4, "high": 313.6, "low": 307.4, "close": 307.7, "volume": 3594.2325, "close_time": 1765303199999, "quote_volume": 1114142.81606, "trades": 3734, "taker_buy_base": 1757.7884, "taker_buy_quote": 545215.78886 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 307.7, "high": 308.7, "low": 304.1, "close": 305.8, "volume": 3874.4962, "close_time": 1765306799999, "quote_volume": 1185886.22584, "trades": 3461, "taker_buy_base": 1845.2453, "taker_buy_quote": 564831.32304 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 305.9, "high": 306.8, "low": 303.6, "close": 306.0, "volume": 1436.7303, "close_time": 1765310399999, "quote_volume": 438499.00378, "trades": 1279, "taker_buy_base": 743.1875, "taker_buy_quote": 226936.32269 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 305.7, "high": 305.7, "low": 300.5, "close": 302.6, "volume": 2750.9673, "close_time": 1765313999999, "quote_volume": 832504.73726, "trades": 2473, "taker_buy_base": 1076.3723, "taker_buy_quote": 325817.98601 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 302.8, "high": 303.5, "low": 298.6, "close": 300.9, "volume": 1547.898, "close_time": 1765317599999, "quote_volume": 464861.52251, "trades": 1836, "taker_buy_base": 583.4841, "taker_buy_quote": 175383.52388 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 300.8, "high": 304.1, "low": 300.3, "close": 302.3, "volume": 2446.0196, "close_time": 1765321199999, "quote_volume": 739448.37438, "trades": 1747, "taker_buy_base": 903.9851, "taker_buy_quote": 273329.42763 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 302.2, "high": 303.5, "low": 301.1, "close": 302.1, "volume": 679.6547, "close_time": 1765324799999, "quote_volume": 205467.51437, "trades": 596, "taker_buy_base": 542.4941, "taker_buy_quote": 164019.05271 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 302.1, "high": 303.9, "low": 301.1, "close": 302.3, "volume": 788.0429, "close_time": 1765328399999, "quote_volume": 238275.79687, "trades": 670, "taker_buy_base": 373.6566, "taker_buy_quote": 112978.53884 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 302.3, "high": 303.4, "low": 301.2, "close": 302.7, "volume": 472.8798, "close_time": 1765331999999, "quote_volume": 143057.27153, "trades": 500, "taker_buy_base": 293.1402, "taker_buy_quote": 88716.76999 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 302.6, "high": 303.5, "low": 300.5, "close": 302.4, "volume": 1248.5912, "close_time": 1765335599999, "quote_volume": 376469.36941, "trades": 1108, "taker_buy_base": 700.0434, "taker_buy_quote": 211140.12336 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 302.3, "high": 302.5, "low": 297.7, "close": 298.3, "volume": 1285.5267, "close_time": 1765339199999, "quote_volume": 384329.34723, "trades": 1224, "taker_buy_base": 532.4576, "taker_buy_quote": 159024.58452 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 298.3, "high": 299.4, "low": 297.3, "close": 297.9, "volume": 823.2911, "close_time": 1765342799999, "quote_volume": 245544.82972, "trades": 742, "taker_buy_base": 397.2193, "taker_buy_quote": 118505.32844 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 298.0, "high": 299.4, "low": 297.0, "close": 297.7, "volume": 1484.1239, "close_time": 1765346399999, "quote_volume": 442769.27691, "trades": 1423, "taker_buy_base": 777.1344, "taker_buy_quote": 232060.7805 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 297.7, "high": 301.4, "low": 297.3, "close": 300.9, "volume": 1225.269, "close_time": 1765349999999, "quote_volume": 367256.16467, "trades": 1050, "taker_buy_base": 685.6849, "taker_buy_quote": 205679.66221 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 300.8, "high": 301.6, "low": 298.5, "close": 299.8, "volume": 1373.9939, "close_time": 1765353599999, "quote_volume": 411683.66078, "trades": 1014, "taker_buy_base": 624.3343, "taker_buy_quote": 187097.4341 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 299.8, "high": 299.9, "low": 296.1, "close": 296.8, "volume": 1749.5646, "close_time": 1765357199999, "quote_volume": 520761.08297, "trades": 1577, "taker_buy_base": 518.9178, "taker_buy_quote": 154568.28903 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 296.6, "high": 299.0, "low": 295.2, "close": 299.0, "volume": 1251.5498, "close_time": 1765360799999, "quote_volume": 371289.91193, "trades": 1010, "taker_buy_base": 476.9438, "taker_buy_quote": 141847.82008 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 298.7, "high": 303.1, "low": 297.3, "close": 297.3, "volume": 3769.4029, "close_time": 1765364399999, "quote_volume": 1132786.48961, "trades": 3396, "taker_buy_base": 2206.4549, "taker_buy_quote": 663904.5433 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 297.2, "high": 299.6, "low": 296.9, "close": 298.9, "volume": 1651.939, "close_time": 1765367999999, "quote_volume": 492519.20736, "trades": 1248, "taker_buy_base": 498.9041, "taker_buy_quote": 148734.00942 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 298.7, "high": 301.0, "low": 298.5, "close": 300.0, "volume": 992.279, "close_time": 1765371599999, "quote_volume": 297689.85598, "trades": 827, "taker_buy_base": 404.1984, "taker_buy_quote": 121216.9534 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 299.9, "high": 300.5, "low": 298.4, "close": 300.2, "volume": 534.8253, "close_time": 1765375199999, "quote_volume": 160214.28148, "trades": 609, "taker_buy_base": 227.3467, "taker_buy_quote": 68091.48395 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 300.0, "high": 300.9, "low": 298.1, "close": 299.1, "volume": 1246.0644, "close_time": 1765378799999, "quote_volume": 372928.66789, "trades": 1077, "taker_buy_base": 577.5366, "taker_buy_quote": 172966.79728 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 298.9, "high": 299.4, "low": 294.7, "close": 296.4, "volume": 3025.7216, "close_time": 1765382399999, "quote_volume": 897683.6438, "trades": 3279, "taker_buy_base": 1063.6551, "taker_buy_quote": 316090.62987 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 296.4, "high": 299.8, "low": 295.8, "close": 299.3, "volume": 1400.5931, "close_time": 1765385999999, "quote_volume": 417616.42361, "trades": 1433, "taker_buy_base": 887.5749, "taker_buy_quote": 264588.15505 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 299.2, "high": 300.2, "low": 297.8, "close": 298.8, "volume": 952.2624, "close_time": 1765389599999, "quote_volume": 284716.24215, "trades": 931, "taker_buy_base": 490.6621, "taker_buy_quote": 146774.61876 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 298.7, "high": 303.0, "low": 297.1, "close": 299.5, "volume": 3116.7539, "close_time": 1765393199999, "quote_volume": 934719.30714, "trades": 2202, "taker_buy_base": 1784.5868, "taker_buy_quote": 534935.27719 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 299.5, "high": 306.1, "low": 295.5, "close": 305.8, "volume": 7141.5192, "close_time": 1765396799999, "quote_volume": 2154791.26153, "trades": 7211, "taker_buy_base": 4085.6068, "taker_buy_quote": 1234375.06139 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 305.9, "high": 312.1, "low": 297.8, "close": 298.3, "volume": 10635.9329, "close_time": 1765400399999, "quote_volume": 3246964.22928, "trades": 7885, "taker_buy_base": 5164.7388, "taker_buy_quote": 1579520.24274 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 298.3, "high": 302.4, "low": 297.4, "close": 298.4, "volume": 4141.0597, "close_time": 1765403999999, "quote_volume": 1241161.64705, "trades": 3610, "taker_buy_base": 2260.7932, "taker_buy_quote": 678409.82138 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 298.5, "high": 300.4, "low": 295.3, "close": 298.5, "volume": 2298.4836, "close_time": 1765407599999, "quote_volume": 684635.3219, "trades": 2198, "taker_buy_base": 1288.4421, "taker_buy_quote": 384062.05774 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 298.5, "high": 298.6, "low": 292.1, "close": 292.4, "volume": 3577.3875, "close_time": 1765411199999, "quote_volume": 1055055.82814, "trades": 2495, "taker_buy_base": 1481.4275, "taker_buy_quote": 437841.13092 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 292.2, "high": 293.0, "low": 286.8, "close": 287.9, "volume": 3043.2536, "close_time": 1765414799999, "quote_volume": 880607.68223, "trades": 2540, "taker_buy_base": 1075.2853, "taker_buy_quote": 311256.14379 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 287.8, "high": 287.9, "low": 283.0, "close": 283.5, "volume": 2503.7176, "close_time": 1765418399999, "quote_volume": 713130.29988, "trades": 2320, "taker_buy_base": 1128.1668, "taker_buy_quote": 321371.91602 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 283.4, "high": 283.6, "low": 281.2, "close": 282.7, "volume": 2052.0415, "close_time": 1765421999999, "quote_volume": 579327.76069, "trades": 2044, "taker_buy_base": 985.6139, "taker_buy_quote": 278293.12531 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 282.7, "high": 282.8, "low": 279.7, "close": 280.9, "volume": 1828.4813, "close_time": 1765425599999, "quote_volume": 514493.55908, "trades": 1917, "taker_buy_base": 877.682, "taker_buy_quote": 247006.42888 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 280.8, "high": 285.9, "low": 280.1, "close": 285.7, "volume": 1381.9217, "close_time": 1765429199999, "quote_volume": 391304.22799, "trades": 1685, "taker_buy_base": 708.8303, "taker_buy_quote": 200823.69173 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 285.6, "high": 286.7, "low": 284.6, "close": 286.6, "volume": 560.7195, "close_time": 1765432799999, "quote_volume": 160092.06099, "trades": 906, "taker_buy_base": 284.7265, "taker_buy_quote": 81327.68592 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 286.5, "high": 286.8, "low": 284.9, "close": 285.3, "volume": 1070.0347, "close_time": 1765436399999, "quote_volume": 305829.80455, "trades": 1094, "taker_buy_base": 458.416, "taker_buy_quote": 131029.15194 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 285.2, "high": 285.4, "low": 282.5, "close": 284.0, "volume": 1311.9286, "close_time": 1765439999999, "quote_volume": 372629.24168, "trades": 1538, "taker_buy_base": 671.6108, "taker_buy_quote": 190728.76779 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 284.0, "high": 284.1, "low": 281.3, "close": 282.4, "volume": 703.9125, "close_time": 1765443599999, "quote_volume": 198808.27291, "trades": 1005, "taker_buy_base": 379.6584, "taker_buy_quote": 107253.68472 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 282.4, "high": 285.2, "low": 282.3, "close": 283.1, "volume": 1115.026, "close_time": 1765447199999, "quote_volume": 316277.34708, "trades": 996, "taker_buy_base": 622.3998, "taker_buy_quote": 176548.58253 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 283.3, "high": 284.3, "low": 281.7, "close": 282.9, "volume": 1417.571, "close_time": 1765450799999, "quote_volume": 401028.08766, "trades": 1489, "taker_buy_base": 641.6376, "taker_buy_quote": 181734.76659 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 283.0, "high": 284.8, "low": 282.9, "close": 284.4, "volume": 687.3934, "close_time": 1765454399999, "quote_volume": 195282.04148, "trades": 666, "taker_buy_base": 366.1398, "taker_buy_quote": 104040.07964 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 284.2, "high": 290.3, "low": 284.2, "close": 289.6, "volume": 2086.749, "close_time": 1765457999999, "quote_volume": 600966.68176, "trades": 2151, "taker_buy_base": 1105.3822, "taker_buy_quote": 318316.72991 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 289.6, "high": 294.6, "low": 289.6, "close": 293.5, "volume": 3122.2586, "close_time": 1765461599999, "quote_volume": 912067.06778, "trades": 3529, "taker_buy_base": 1812.2929, "taker_buy_quote": 529510.68358 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 293.5, "high": 294.5, "low": 286.9, "close": 289.0, "volume": 3114.2753, "close_time": 1765465199999, "quote_volume": 903581.91982, "trades": 2984, "taker_buy_base": 1358.1611, "taker_buy_quote": 394212.58921 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 288.9, "high": 293.1, "low": 288.1, "close": 290.1, "volume": 1977.4647, "close_time": 1765468799999, "quote_volume": 574954.8003, "trades": 2581, "taker_buy_base": 1053.0338, "taker_buy_quote": 306250.00428 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 290.0, "high": 290.5, "low": 285.8, "close": 287.0, "volume": 1592.1207, "close_time": 1765472399999, "quote_volume": 458207.63804, "trades": 1752, "taker_buy_base": 639.9616, "taker_buy_quote": 184021.92459 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 287.0, "high": 289.7, "low": 286.2, "close": 287.2, "volume": 1961.6787, "close_time": 1765475999999, "quote_volume": 564201.23621, "trades": 1645, "taker_buy_base": 1202.6921, "taker_buy_quote": 346004.8641 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 287.0, "high": 294.9, "low": 286.9, "close": 291.8, "volume": 2766.1381, "close_time": 1765479599999, "quote_volume": 805692.59202, "trades": 2695, "taker_buy_base": 1430.8357, "taker_buy_quote": 416591.16759 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 291.7, "high": 293.3, "low": 289.4, "close": 290.2, "volume": 1710.8001, "close_time": 1765483199999, "quote_volume": 498764.88841, "trades": 1865, "taker_buy_base": 952.0936, "taker_buy_quote": 277784.5996 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 290.2, "high": 294.5, "low": 290.2, "close": 294.3, "volume": 1704.0772, "close_time": 1765486799999, "quote_volume": 499033.65226, "trades": 1771, "taker_buy_base": 928.9161, "taker_buy_quote": 272041.20902 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 294.3, "high": 304.4, "low": 294.1, "close": 301.1, "volume": 6914.7186, "close_time": 1765490399999, "quote_volume": 2080146.93019, "trades": 6048, "taker_buy_base": 3424.946, "taker_buy_quote": 1028862.53122 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 301.2, "high": 302.1, "low": 296.6, "close": 298.3, "volume": 2944.9739, "close_time": 1765493999999, "quote_volume": 881499.98268, "trades": 2126, "taker_buy_base": 1354.4827, "taker_buy_quote": 406072.71338 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 298.2, "high": 299.5, "low": 296.4, "close": 297.3, "volume": 1137.4066, "close_time": 1765497599999, "quote_volume": 339086.99365, "trades": 1023, "taker_buy_base": 493.882, "taker_buy_quote": 147207.32721 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 297.3, "high": 300.1, "low": 293.9, "close": 294.1, "volume": 1526.1622, "close_time": 1765501199999, "quote_volume": 453309.64444, "trades": 1759, "taker_buy_base": 720.0633, "taker_buy_quote": 214028.55755 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 294.2, "high": 297.7, "low": 294.2, "close": 297.4, "volume": 577.1918, "close_time": 1765504799999, "quote_volume": 170875.87583, "trades": 798, "taker_buy_base": 331.6167, "taker_buy_quote": 98183.25788 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 297.4, "high": 303.0, "low": 296.8, "close": 299.9, "volume": 1479.5973, "close_time": 1765508399999, "quote_volume": 444717.35871, "trades": 2008, "taker_buy_base": 921.5016, "taker_buy_quote": 276945.43869 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 300.0, "high": 302.2, "low": 298.4, "close": 301.2, "volume": 594.6208, "close_time": 1765511999999, "quote_volume": 178527.369, "trades": 700, "taker_buy_base": 282.106, "taker_buy_quote": 84668.76653 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 301.2, "high": 306.1, "low": 301.2, "close": 305.3, "volume": 1418.4006, "close_time": 1765515599999, "quote_volume": 431176.5541, "trades": 1461, "taker_buy_base": 875.1507, "taker_buy_quote": 266112.67413 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 305.1, "high": 305.7, "low": 300.2, "close": 302.1, "volume": 1449.3659, "close_time": 1765519199999, "quote_volume": 438662.52961, "trades": 1715, "taker_buy_base": 709.5651, "taker_buy_quote": 214919.12452 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 302.0, "high": 304.5, "low": 300.6, "close": 301.0, "volume": 1345.9276, "close_time": 1765522799999, "quote_volume": 406885.07417, "trades": 1280, "taker_buy_base": 578.6513, "taker_buy_quote": 175100.61853 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 301.1, "high": 302.4, "low": 300.1, "close": 301.0, "volume": 601.3898, "close_time": 1765526399999, "quote_volume": 181286.12202, "trades": 746, "taker_buy_base": 259.7781, "taker_buy_quote": 78271.58222 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 300.9, "high": 302.5, "low": 299.8, "close": 302.0, "volume": 1065.8778, "close_time": 1765529999999, "quote_volume": 321115.8586, "trades": 1056, "taker_buy_base": 440.5428, "taker_buy_quote": 132745.73076 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 302.0, "high": 302.0, "low": 298.2, "close": 301.0, "volume": 1108.0959, "close_time": 1765533599999, "quote_volume": 331693.96876, "trades": 1100, "taker_buy_base": 288.4201, "taker_buy_quote": 86460.51881 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 300.9, "high": 303.3, "low": 300.8, "close": 301.4, "volume": 2321.0755, "close_time": 1765537199999, "quote_volume": 700917.22556, "trades": 2617, "taker_buy_base": 1319.0498, "taker_buy_quote": 398482.72114 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 301.2, "high": 301.8, "low": 299.4, "close": 301.8, "volume": 688.7096, "close_time": 1765540799999, "quote_volume": 207106.53344, "trades": 823, "taker_buy_base": 401.0036, "taker_buy_quote": 120545.95574 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 301.7, "high": 302.7, "low": 299.7, "close": 300.9, "volume": 1059.0994, "close_time": 1765544399999, "quote_volume": 319213.2264, "trades": 1114, "taker_buy_base": 373.0731, "taker_buy_quote": 112392.40844 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 300.7, "high": 300.9, "low": 299.1, "close": 299.8, "volume": 790.7055, "close_time": 1765547999999, "quote_volume": 237348.78707, "trades": 903, "taker_buy_base": 506.1581, "taker_buy_quote": 151960.36545 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 299.9, "high": 301.1, "low": 298.7, "close": 300.5, "volume": 979.1195, "close_time": 1765551599999, "quote_volume": 293524.679, "trades": 1229, "taker_buy_base": 507.9094, "taker_buy_quote": 152304.85883 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 300.4, "high": 300.4, "low": 287.8, "close": 289.2, "volume": 5932.868, "close_time": 1765555199999, "quote_volume": 1742500.59537, "trades": 5821, "taker_buy_base": 2215.3016, "taker_buy_quote": 651125.44597 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 289.1, "high": 290.8, "low": 284.9, "close": 287.1, "volume": 4130.7405, "close_time": 1765558799999, "quote_volume": 1187095.02972, "trades": 4380, "taker_buy_base": 2017.1967, "taker_buy_quote": 579849.65862 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 287.0, "high": 292.3, "low": 286.9, "close": 289.3, "volume": 1455.6949, "close_time": 1765562399999, "quote_volume": 422559.57422, "trades": 2056, "taker_buy_base": 650.9531, "taker_buy_quote": 188939.89003 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 289.5, "high": 294.0, "low": 289.4, "close": 290.9, "volume": 1825.694, "close_time": 1765565999999, "quote_volume": 532763.43988, "trades": 1785, "taker_buy_base": 927.6864, "taker_buy_quote": 270695.35593 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 291.0, "high": 291.1, "low": 287.3, "close": 288.3, "volume": 751.9655, "close_time": 1765569599999, "quote_volume": 217115.82291, "trades": 1110, "taker_buy_base": 344.8921, "taker_buy_quote": 99622.92876 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 288.2, "high": 289.9, "low": 287.1, "close": 288.9, "volume": 880.1049, "close_time": 1765573199999, "quote_volume": 254202.25254, "trades": 978, "taker_buy_base": 510.9312, "taker_buy_quote": 147673.63817 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 289.1, "high": 290.4, "low": 288.9, "close": 290.1, "volume": 678.0368, "close_time": 1765576799999, "quote_volume": 196554.08364, "trades": 818, "taker_buy_base": 349.3295, "taker_buy_quote": 101273.72385 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 290.2, "high": 292.1, "low": 290.2, "close": 291.6, "volume": 502.3679, "close_time": 1765580399999, "quote_volume": 146210.16706, "trades": 741, "taker_buy_base": 153.662, "taker_buy_quote": 44712.21414 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 291.5, "high": 293.0, "low": 290.7, "close": 291.8, "volume": 404.6524, "close_time": 1765583999999, "quote_volume": 118159.59964, "trades": 486, "taker_buy_base": 241.8403, "taker_buy_quote": 70610.59652 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 291.7, "high": 294.1, "low": 291.6, "close": 293.9, "volume": 545.6892, "close_time": 1765587599999, "quote_volume": 159925.79873, "trades": 524, "taker_buy_base": 228.8385, "taker_buy_quote": 67060.2756 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 293.8, "high": 297.2, "low": 293.6, "close": 293.8, "volume": 1358.6754, "close_time": 1765591199999, "quote_volume": 401332.18825, "trades": 1597, "taker_buy_base": 743.9363, "taker_buy_quote": 219888.22565 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 293.8, "high": 296.2, "low": 293.7, "close": 295.6, "volume": 1072.1146, "close_time": 1765594799999, "quote_volume": 316281.51573, "trades": 1069, "taker_buy_base": 608.3165, "taker_buy_quote": 179416.5276 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 295.5, "high": 295.8, "low": 294.3, "close": 295.5, "volume": 1013.5491, "close_time": 1765598399999, "quote_volume": 299118.08793, "trades": 1579, "taker_buy_base": 671.875, "taker_buy_quote": 198307.70131 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 295.9, "high": 296.2, "low": 294.2, "close": 294.5, "volume": 178.5078, "close_time": 1765601999999, "quote_volume": 52728.81509, "trades": 342, "taker_buy_base": 111.9222, "taker_buy_quote": 33065.6475 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 294.3, "high": 295.2, "low": 292.7, "close": 293.5, "volume": 359.946, "close_time": 1765605599999, "quote_volume": 105699.51679, "trades": 579, "taker_buy_base": 154.8632, "taker_buy_quote": 45519.21047 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 293.5, "high": 293.5, "low": 290.8, "close": 292.9, "volume": 719.0794, "close_time": 1765609199999, "quote_volume": 210012.36946, "trades": 732, "taker_buy_base": 307.9671, "taker_buy_quote": 89938.22765 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 292.8, "high": 293.3, "low": 291.5, "close": 291.9, "volume": 220.8897, "close_time": 1765612799999, "quote_volume": 64542.01774, "trades": 457, "taker_buy_base": 109.8318, "taker_buy_quote": 32101.14758 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 291.8, "high": 295.0, "low": 291.8, "close": 293.4, "volume": 535.1432, "close_time": 1765616399999, "quote_volume": 157052.04761, "trades": 642, "taker_buy_base": 275.8548, "taker_buy_quote": 80942.68701 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 293.4, "high": 294.0, "low": 292.4, "close": 293.0, "volume": 336.4108, "close_time": 1765619999999, "quote_volume": 98591.78336, "trades": 501, "taker_buy_base": 179.4642, "taker_buy_quote": 52581.98249 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 292.9, "high": 296.3, "low": 292.6, "close": 296.3, "volume": 847.9027, "close_time": 1765623599999, "quote_volume": 249979.7049, "trades": 879, "taker_buy_base": 383.1432, "taker_buy_quote": 113087.04243 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 296.2, "high": 298.0, "low": 295.5, "close": 297.4, "volume": 1052.0106, "close_time": 1765627199999, "quote_volume": 312014.25104, "trades": 1388, "taker_buy_base": 630.8338, "taker_buy_quote": 187130.43376 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 297.5, "high": 298.6, "low": 295.7, "close": 296.9, "volume": 994.091, "close_time": 1765630799999, "quote_volume": 295437.06854, "trades": 971, "taker_buy_base": 447.6879, "taker_buy_quote": 133248.67418 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 296.9, "high": 297.9, "low": 295.7, "close": 295.8, "volume": 593.8734, "close_time": 1765634399999, "quote_volume": 176141.5099, "trades": 779, "taker_buy_base": 291.0654, "taker_buy_quote": 86362.14618 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 295.8, "high": 298.0, "low": 294.3, "close": 297.3, "volume": 1022.9572, "close_time": 1765637999999, "quote_volume": 302777.64392, "trades": 1351, "taker_buy_base": 487.0724, "taker_buy_quote": 144274.83386 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 297.2, "high": 301.9, "low": 296.4, "close": 297.1, "volume": 2228.6479, "close_time": 1765641599999, "quote_volume": 666383.12422, "trades": 2536, "taker_buy_base": 1192.8828, "taker_buy_quote": 356849.45724 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 297.2, "high": 298.3, "low": 295.7, "close": 297.7, "volume": 609.3655, "close_time": 1765645199999, "quote_volume": 180997.39017, "trades": 862, "taker_buy_base": 353.7733, "taker_buy_quote": 105096.86001 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 297.4, "high": 297.5, "low": 294.2, "close": 294.5, "volume": 644.0534, "close_time": 1765648799999, "quote_volume": 190106.00841, "trades": 749, "taker_buy_base": 222.1827, "taker_buy_quote": 65566.3137 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 294.6, "high": 296.4, "low": 294.3, "close": 295.5, "volume": 491.0902, "close_time": 1765652399999, "quote_volume": 145084.81084, "trades": 513, "taker_buy_base": 249.8313, "taker_buy_quote": 73827.73435 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 295.4, "high": 299.1, "low": 295.3, "close": 297.5, "volume": 930.9178, "close_time": 1765655999999, "quote_volume": 276881.89431, "trades": 817, "taker_buy_base": 394.4814, "taker_buy_quote": 117281.18135 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 297.4, "high": 298.2, "low": 296.4, "close": 296.8, "volume": 388.1716, "close_time": 1765659599999, "quote_volume": 115446.09294, "trades": 470, "taker_buy_base": 217.0612, "taker_buy_quote": 64593.90791 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 296.8, "high": 297.1, "low": 293.5, "close": 294.9, "volume": 816.0286, "close_time": 1765663199999, "quote_volume": 240577.7253, "trades": 823, "taker_buy_base": 317.7152, "taker_buy_quote": 93636.94541 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 294.8, "high": 295.2, "low": 293.2, "close": 294.7, "volume": 511.7698, "close_time": 1765666799999, "quote_volume": 150421.74189, "trades": 381, "taker_buy_base": 275.8147, "taker_buy_quote": 81042.18169 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 294.7, "high": 295.8, "low": 294.3, "close": 294.9, "volume": 246.1257, "close_time": 1765670399999, "quote_volume": 72659.59355, "trades": 288, "taker_buy_base": 115.7963, "taker_buy_quote": 34176.97524 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 295.0, "high": 295.8, "low": 294.0, "close": 295.0, "volume": 639.1203, "close_time": 1765673999999, "quote_volume": 188492.89172, "trades": 484, "taker_buy_base": 170.0397, "taker_buy_quote": 50188.77078 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 295.0, "high": 297.0, "low": 294.1, "close": 294.8, "volume": 1187.7032, "close_time": 1765677599999, "quote_volume": 351038.81195, "trades": 783, "taker_buy_base": 729.0677, "taker_buy_quote": 215556.93484 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 294.7, "high": 296.1, "low": 294.6, "close": 295.4, "volume": 130.7121, "close_time": 1765681199999, "quote_volume": 38603.47933, "trades": 202, "taker_buy_base": 48.0624, "taker_buy_quote": 14195.75419 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 295.5, "high": 295.6, "low": 294.3, "close": 294.5, "volume": 196.1464, "close_time": 1765684799999, "quote_volume": 57868.90264, "trades": 286, "taker_buy_base": 96.4139, "taker_buy_quote": 28449.00766 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 294.6, "high": 294.9, "low": 291.9, "close": 292.3, "volume": 954.6193, "close_time": 1765688399999, "quote_volume": 279713.74723, "trades": 717, "taker_buy_base": 339.6684, "taker_buy_quote": 99506.4694 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 292.4, "high": 292.7, "low": 291.5, "close": 292.4, "volume": 494.3633, "close_time": 1765691999999, "quote_volume": 144395.74613, "trades": 692, "taker_buy_base": 251.1693, "taker_buy_quote": 73368.11013 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 292.3, "high": 292.6, "low": 291.4, "close": 292.4, "volume": 209.5407, "close_time": 1765695599999, "quote_volume": 61177.53938, "trades": 250, "taker_buy_base": 64.7987, "taker_buy_quote": 18927.4604 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 292.3, "high": 293.4, "low": 292.1, "close": 292.8, "volume": 330.0581, "close_time": 1765699199999, "quote_volume": 96537.71914, "trades": 419, "taker_buy_base": 101.1951, "taker_buy_quote": 29610.08348 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 292.8, "high": 296.1, "low": 292.7, "close": 294.9, "volume": 474.1435, "close_time": 1765702799999, "quote_volume": 139745.493, "trades": 557, "taker_buy_base": 225.3246, "taker_buy_quote": 66429.20368 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 294.8, "high": 294.9, "low": 293.1, "close": 294.4, "volume": 542.5535, "close_time": 1765706399999, "quote_volume": 159479.67809, "trades": 584, "taker_buy_base": 229.8746, "taker_buy_quote": 67558.42504 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 294.3, "high": 295.0, "low": 292.4, "close": 293.6, "volume": 918.7781, "close_time": 1765709999999, "quote_volume": 269798.05923, "trades": 953, "taker_buy_base": 363.0207, "taker_buy_quote": 106659.29347 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 293.6, "high": 293.6, "low": 288.5, "close": 291.9, "volume": 2567.6177, "close_time": 1765713599999, "quote_volume": 747250.61143, "trades": 2105, "taker_buy_base": 1061.9459, "taker_buy_quote": 309200.02078 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 291.8, "high": 293.9, "low": 290.2, "close": 292.7, "volume": 1062.6684, "close_time": 1765717199999, "quote_volume": 310795.79936, "trades": 1355, "taker_buy_base": 607.0655, "taker_buy_quote": 177515.8687 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 292.5, "high": 292.5, "low": 290.0, "close": 291.8, "volume": 1401.6917, "close_time": 1765720799999, "quote_volume": 407893.76983, "trades": 1627, "taker_buy_base": 929.4064, "taker_buy_quote": 270481.95691 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 291.9, "high": 292.1, "low": 287.6, "close": 288.5, "volume": 977.3008, "close_time": 1765724399999, "quote_volume": 282612.61669, "trades": 1185, "taker_buy_base": 424.2148, "taker_buy_quote": 122754.90232 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 288.3, "high": 289.3, "low": 286.9, "close": 288.0, "volume": 1502.2326, "close_time": 1765727999999, "quote_volume": 432909.75089, "trades": 1863, "taker_buy_base": 571.6998, "taker_buy_quote": 164915.78338 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 288.0, "high": 290.4, "low": 287.4, "close": 289.3, "volume": 1001.097, "close_time": 1765731599999, "quote_volume": 289283.61444, "trades": 1262, "taker_buy_base": 436.0076, "taker_buy_quote": 126107.72248 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 289.3, "high": 290.1, "low": 285.7, "close": 286.9, "volume": 1314.3, "close_time": 1765735199999, "quote_volume": 378210.71697, "trades": 1531, "taker_buy_base": 591.1912, "taker_buy_quote": 170486.56386 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 286.8, "high": 288.8, "low": 285.2, "close": 287.3, "volume": 2244.6028, "close_time": 1765738799999, "quote_volume": 643351.54873, "trades": 2188, "taker_buy_base": 1018.9353, "taker_buy_quote": 292354.13617 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 287.3, "high": 287.8, "low": 283.9, "close": 284.6, "volume": 1606.3301, "close_time": 1765742399999, "quote_volume": 458283.78454, "trades": 1860, "taker_buy_base": 741.3239, "taker_buy_quote": 211616.43791 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 284.5, "high": 286.5, "low": 282.8, "close": 283.7, "volume": 1969.1364, "close_time": 1765745999999, "quote_volume": 560828.24392, "trades": 2184, "taker_buy_base": 1090.3552, "taker_buy_quote": 310693.06623 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 283.6, "high": 284.5, "low": 281.4, "close": 281.9, "volume": 1015.2052, "close_time": 1765749599999, "quote_volume": 287081.06158, "trades": 904, "taker_buy_base": 429.4646, "taker_buy_quote": 121529.70792 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 282.1, "high": 283.6, "low": 281.2, "close": 283.0, "volume": 1398.1859, "close_time": 1765753199999, "quote_volume": 394829.45292, "trades": 997, "taker_buy_base": 758.7811, "taker_buy_quote": 214250.60644 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 283.2, "high": 284.2, "low": 276.7, "close": 280.0, "volume": 3603.7513, "close_time": 1765756799999, "quote_volume": 1008249.43319, "trades": 2523, "taker_buy_base": 1097.6306, "taker_buy_quote": 306683.06684 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 280.0, "high": 283.4, "low": 279.6, "close": 281.8, "volume": 1536.1742, "close_time": 1765760399999, "quote_volume": 432498.14555, "trades": 1516, "taker_buy_base": 1041.4076, "taker_buy_quote": 293121.43335 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 281.7, "high": 287.5, "low": 281.6, "close": 286.1, "volume": 1971.2356, "close_time": 1765763999999, "quote_volume": 560659.19593, "trades": 1503, "taker_buy_base": 1025.4797, "taker_buy_quote": 291394.6319 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 286.2, "high": 289.5, "low": 285.0, "close": 285.3, "volume": 1241.5948, "close_time": 1765767599999, "quote_volume": 356353.75961, "trades": 1303, "taker_buy_base": 576.5128, "taker_buy_quote": 165690.06922 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 285.1, "high": 286.1, "low": 284.2, "close": 284.8, "volume": 988.1346, "close_time": 1765771199999, "quote_volume": 281725.23334, "trades": 756, "taker_buy_base": 590.85, "taker_buy_quote": 168467.55971 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 285.0, "high": 288.1, "low": 285.0, "close": 287.7, "volume": 621.735, "close_time": 1765774799999, "quote_volume": 178261.52251, "trades": 566, "taker_buy_base": 406.7826, "taker_buy_quote": 116633.70303 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 287.8, "high": 289.4, "low": 286.9, "close": 287.5, "volume": 1012.734, "close_time": 1765778399999, "quote_volume": 291781.05274, "trades": 1144, "taker_buy_base": 610.4531, "taker_buy_quote": 175894.45436 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 287.6, "high": 289.3, "low": 287.3, "close": 288.1, "volume": 704.8537, "close_time": 1765781999999, "quote_volume": 203031.9795, "trades": 769, "taker_buy_base": 430.9795, "taker_buy_quote": 124195.14643 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 288.2, "high": 288.4, "low": 284.2, "close": 285.2, "volume": 1637.9062, "close_time": 1765785599999, "quote_volume": 467983.8406, "trades": 1478, "taker_buy_base": 644.6992, "taker_buy_quote": 184150.24431 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 285.2, "high": 285.5, "low": 281.6, "close": 281.8, "volume": 2242.9436, "close_time": 1765789199999, "quote_volume": 635572.31181, "trades": 1983, "taker_buy_base": 747.322, "taker_buy_quote": 211685.55965 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 281.7, "high": 284.6, "low": 281.3, "close": 283.0, "volume": 1989.2707, "close_time": 1765792799999, "quote_volume": 562529.04838, "trades": 1809, "taker_buy_base": 1018.0313, "taker_buy_quote": 287737.97774 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 283.1, "high": 283.3, "low": 280.8, "close": 281.6, "volume": 980.8271, "close_time": 1765796399999, "quote_volume": 276726.70092, "trades": 1209, "taker_buy_base": 410.0426, "taker_buy_quote": 115713.09102 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 281.6, "high": 282.6, "low": 279.8, "close": 280.2, "volume": 1270.9719, "close_time": 1765799999999, "quote_volume": 357527.65545, "trades": 1491, "taker_buy_base": 576.8768, "taker_buy_quote": 162479.17413 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 280.1, "high": 281.8, "low": 278.8, "close": 281.6, "volume": 1085.918, "close_time": 1765803599999, "quote_volume": 304306.53579, "trades": 787, "taker_buy_base": 493.957, "taker_buy_quote": 138552.88692 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 281.5, "high": 282.8, "low": 279.9, "close": 281.0, "volume": 1335.8877, "close_time": 1765807199999, "quote_volume": 376243.34938, "trades": 1153, "taker_buy_base": 687.7325, "taker_buy_quote": 193641.29861 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 280.8, "high": 284.2, "low": 273.8, "close": 276.3, "volume": 4079.164, "close_time": 1765810799999, "quote_volume": 1134971.17916, "trades": 3392, "taker_buy_base": 1445.4631, "taker_buy_quote": 403083.86959 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 276.1, "high": 276.9, "low": 268.8, "close": 272.2, "volume": 7961.3071, "close_time": 1765814399999, "quote_volume": 2167206.15986, "trades": 6897, "taker_buy_base": 3735.8137, "taker_buy_quote": 1017761.11231 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 272.2, "high": 272.9, "low": 265.6, "close": 266.3, "volume": 4431.4584, "close_time": 1765817999999, "quote_volume": 1194052.43263, "trades": 3692, "taker_buy_base": 2201.325, "taker_buy_quote": 592803.94166 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 266.2, "high": 267.9, "low": 262.9, "close": 264.4, "volume": 2921.7652, "close_time": 1765821599999, "quote_volume": 774290.19022, "trades": 2440, "taker_buy_base": 1511.8906, "taker_buy_quote": 400919.80941 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 264.4, "high": 266.1, "low": 258.5, "close": 265.5, "volume": 4230.1236, "close_time": 1765825199999, "quote_volume": 1108642.27516, "trades": 3884, "taker_buy_base": 1914.4921, "taker_buy_quote": 503004.26701 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 265.4, "high": 267.7, "low": 265.1, "close": 265.9, "volume": 2281.1971, "close_time": 1765828799999, "quote_volume": 607599.4695, "trades": 2655, "taker_buy_base": 769.6369, "taker_buy_quote": 205132.4604 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 265.8, "high": 266.3, "low": 263.3, "close": 264.2, "volume": 1671.0432, "close_time": 1765832399999, "quote_volume": 443023.84976, "trades": 1490, "taker_buy_base": 928.7966, "taker_buy_quote": 246415.94005 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 264.3, "high": 266.9, "low": 264.1, "close": 266.9, "volume": 969.0259, "close_time": 1765835999999, "quote_volume": 257433.6384, "trades": 822, "taker_buy_base": 418.4438, "taker_buy_quote": 111146.6502 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 266.9, "high": 267.2, "low": 265.3, "close": 267.2, "volume": 842.1287, "close_time": 1765839599999, "quote_volume": 224490.87427, "trades": 661, "taker_buy_base": 539.8105, "taker_buy_quote": 143931.96151 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 267.0, "high": 270.1, "low": 266.7, "close": 269.5, "volume": 980.4147, "close_time": 1765843199999, "quote_volume": 263443.27081, "trades": 858, "taker_buy_base": 485.2731, "taker_buy_quote": 130387.22355 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 269.5, "high": 270.4, "low": 268.1, "close": 268.2, "volume": 904.3976, "close_time": 1765846799999, "quote_volume": 243382.40954, "trades": 1033, "taker_buy_base": 388.628, "taker_buy_quote": 104713.09328 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 268.5, "high": 270.2, "low": 267.5, "close": 267.8, "volume": 1063.1582, "close_time": 1765850399999, "quote_volume": 286015.60874, "trades": 1066, "taker_buy_base": 550.6222, "taker_buy_quote": 148270.9793 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 267.7, "high": 269.5, "low": 266.6, "close": 267.8, "volume": 1204.4645, "close_time": 1765853999999, "quote_volume": 323234.71466, "trades": 1119, "taker_buy_base": 708.8783, "taker_buy_quote": 190329.5889 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 268.0, "high": 268.2, "low": 265.6, "close": 267.0, "volume": 2051.7469, "close_time": 1765857599999, "quote_volume": 546993.24317, "trades": 1634, "taker_buy_base": 1192.919, "taker_buy_quote": 318055.7015 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 267.0, "high": 267.4, "low": 261.7, "close": 265.2, "volume": 2261.7262, "close_time": 1765861199999, "quote_volume": 598491.71923, "trades": 1754, "taker_buy_base": 980.4035, "taker_buy_quote": 259842.09084 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 265.2, "high": 266.9, "low": 264.4, "close": 266.4, "volume": 960.4531, "close_time": 1765864799999, "quote_volume": 254925.72086, "trades": 932, "taker_buy_base": 588.348, "taker_buy_quote": 156211.05133 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 266.3, "high": 267.9, "low": 266.1, "close": 267.5, "volume": 948.277, "close_time": 1765868399999, "quote_volume": 253124.76702, "trades": 616, "taker_buy_base": 509.8523, "taker_buy_quote": 136067.3757 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 267.3, "high": 267.5, "low": 263.3, "close": 263.3, "volume": 1227.6656, "close_time": 1765871999999, "quote_volume": 325249.44022, "trades": 1047, "taker_buy_base": 554.406, "taker_buy_quote": 147004.76697 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 263.2, "high": 264.4, "low": 262.4, "close": 263.0, "volume": 2238.0466, "close_time": 1765875599999, "quote_volume": 589021.9415, "trades": 2360, "taker_buy_base": 1623.1006, "taker_buy_quote": 427116.32496 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 263.0, "high": 263.1, "low": 261.2, "close": 263.0, "volume": 1300.9564, "close_time": 1765879199999, "quote_volume": 340843.18001, "trades": 1594, "taker_buy_base": 669.5265, "taker_buy_quote": 175575.28145 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 263.0, "high": 267.2, "low": 261.6, "close": 264.3, "volume": 1407.9511, "close_time": 1765882799999, "quote_volume": 372307.10713, "trades": 1296, "taker_buy_base": 846.6747, "taker_buy_quote": 223995.60262 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 264.3, "high": 264.5, "low": 262.4, "close": 263.5, "volume": 1118.4391, "close_time": 1765886399999, "quote_volume": 294611.20323, "trades": 1267, "taker_buy_base": 461.2085, "taker_buy_quote": 121496.47339 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 263.3, "high": 264.2, "low": 261.6, "close": 261.8, "volume": 957.4484, "close_time": 1765889999999, "quote_volume": 251878.27903, "trades": 1058, "taker_buy_base": 656.3804, "taker_buy_quote": 172717.66062 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 261.9, "high": 265.1, "low": 256.4, "close": 256.7, "volume": 3946.2128, "close_time": 1765893599999, "quote_volume": 1027542.89151, "trades": 3314, "taker_buy_base": 1502.6782, "taker_buy_quote": 392330.67833 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 256.7, "high": 263.0, "low": 255.1, "close": 262.6, "volume": 4588.7681, "close_time": 1765897199999, "quote_volume": 1189968.98917, "trades": 4225, "taker_buy_base": 2643.5119, "taker_buy_quote": 685515.04667 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 262.7, "high": 266.4, "low": 259.7, "close": 265.3, "volume": 4128.3467, "close_time": 1765900799999, "quote_volume": 1082862.02341, "trades": 3208, "taker_buy_base": 2331.6261, "taker_buy_quote": 611802.74163 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 265.3, "high": 265.3, "low": 261.0, "close": 262.0, "volume": 1330.9047, "close_time": 1765904399999, "quote_volume": 350645.23269, "trades": 1694, "taker_buy_base": 707.3272, "taker_buy_quote": 186441.16074 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 262.0, "high": 263.6, "low": 258.5, "close": 259.1, "volume": 1927.9663, "close_time": 1765907999999, "quote_volume": 502039.04591, "trades": 1855, "taker_buy_base": 675.6034, "taker_buy_quote": 176185.74275 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 259.2, "high": 264.4, "low": 258.7, "close": 263.5, "volume": 1586.9717, "close_time": 1765911599999, "quote_volume": 414984.17709, "trades": 1674, "taker_buy_base": 1012.3009, "taker_buy_quote": 264688.1545 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 263.5, "high": 263.8, "low": 260.8, "close": 262.1, "volume": 1082.9496, "close_time": 1765915199999, "quote_volume": 283837.73834, "trades": 1123, "taker_buy_base": 634.7774, "taker_buy_quote": 166355.883 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 262.0, "high": 263.2, "low": 261.3, "close": 262.3, "volume": 752.9877, "close_time": 1765918799999, "quote_volume": 197588.06163, "trades": 984, "taker_buy_base": 314.2287, "taker_buy_quote": 82483.162 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 262.3, "high": 263.6, "low": 261.8, "close": 262.6, "volume": 995.6976, "close_time": 1765922399999, "quote_volume": 261430.08561, "trades": 669, "taker_buy_base": 323.4027, "taker_buy_quote": 84957.68084 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 262.6, "high": 263.2, "low": 261.0, "close": 261.4, "volume": 364.6542, "close_time": 1765925999999, "quote_volume": 95568.89155, "trades": 348, "taker_buy_base": 165.1201, "taker_buy_quote": 43272.01366 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 261.3, "high": 262.2, "low": 260.7, "close": 262.2, "volume": 464.5058, "close_time": 1765929599999, "quote_volume": 121275.9852, "trades": 418, "taker_buy_base": 214.9619, "taker_buy_quote": 56144.88518 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 262.2, "high": 262.2, "low": 259.5, "close": 260.7, "volume": 439.2552, "close_time": 1765933199999, "quote_volume": 114393.21078, "trades": 654, "taker_buy_base": 169.8466, "taker_buy_quote": 44222.67953 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 260.6, "high": 262.2, "low": 258.8, "close": 259.0, "volume": 605.6304, "close_time": 1765936799999, "quote_volume": 157689.65668, "trades": 570, "taker_buy_base": 196.1306, "taker_buy_quote": 51061.64759 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 259.2, "high": 259.4, "low": 257.4, "close": 258.8, "volume": 1181.9716, "close_time": 1765940399999, "quote_volume": 305061.55384, "trades": 926, "taker_buy_base": 435.2438, "taker_buy_quote": 112443.85966 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 258.9, "high": 260.2, "low": 256.5, "close": 257.3, "volume": 862.6412, "close_time": 1765943999999, "quote_volume": 222887.96641, "trades": 660, "taker_buy_base": 299.8812, "taker_buy_quote": 77334.76216 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 257.3, "high": 258.5, "low": 256.1, "close": 256.5, "volume": 775.2284, "close_time": 1765947599999, "quote_volume": 199104.59698, "trades": 562, "taker_buy_base": 289.1619, "taker_buy_quote": 74283.64114 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 256.4, "high": 256.4, "low": 250.8, "close": 253.0, "volume": 3051.0771, "close_time": 1765951199999, "quote_volume": 772507.28689, "trades": 2590, "taker_buy_base": 1177.6656, "taker_buy_quote": 297930.28358 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 253.0, "high": 253.8, "low": 251.7, "close": 251.7, "volume": 1039.9289, "close_time": 1765954799999, "quote_volume": 262991.54283, "trades": 1292, "taker_buy_base": 398.9643, "taker_buy_quote": 100891.42386 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 251.6, "high": 251.7, "low": 246.8, "close": 250.1, "volume": 3671.4465, "close_time": 1765958399999, "quote_volume": 916857.81997, "trades": 3078, "taker_buy_base": 1655.8274, "taker_buy_quote": 413579.7996 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 250.0, "high": 250.1, "low": 244.9, "close": 245.3, "volume": 2687.0534, "close_time": 1765961999999, "quote_volume": 662886.71807, "trades": 1946, "taker_buy_base": 1348.0569, "taker_buy_quote": 332415.17341 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 245.3, "high": 247.4, "low": 244.3, "close": 246.7, "volume": 1979.4588, "close_time": 1765965599999, "quote_volume": 487079.84381, "trades": 1707, "taker_buy_base": 989.7346, "taker_buy_quote": 243694.82504 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 246.7, "high": 246.8, "low": 243.7, "close": 244.8, "volume": 1927.8188, "close_time": 1765969199999, "quote_volume": 472767.56431, "trades": 1566, "taker_buy_base": 953.1702, "taker_buy_quote": 233747.38923 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 244.7, "high": 248.9, "low": 244.5, "close": 248.4, "volume": 1425.6572, "close_time": 1765972799999, "quote_volume": 351904.35347, "trades": 1112, "taker_buy_base": 757.9888, "taker_buy_quote": 187163.86813 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 248.4, "high": 249.3, "low": 246.7, "close": 248.0, "volume": 1048.6164, "close_time": 1765976399999, "quote_volume": 260135.77768, "trades": 1140, "taker_buy_base": 403.0491, "taker_buy_quote": 100024.98224 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 247.9, "high": 251.3, "low": 247.3, "close": 250.1, "volume": 1747.3507, "close_time": 1765979999999, "quote_volume": 435284.30637, "trades": 1387, "taker_buy_base": 849.2424, "taker_buy_quote": 211486.79071 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 249.8, "high": 253.4, "low": 243.9, "close": 253.3, "volume": 6268.1155, "close_time": 1765983599999, "quote_volume": 1560433.48303, "trades": 5122, "taker_buy_base": 3767.0155, "taker_buy_quote": 938157.60303 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 253.3, "high": 255.8, "low": 243.6, "close": 244.2, "volume": 7824.5235, "close_time": 1765987199999, "quote_volume": 1958202.71766, "trades": 6596, "taker_buy_base": 4127.4462, "taker_buy_quote": 1033453.17916 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 243.9, "high": 246.5, "low": 236.4, "close": 240.8, "volume": 8155.3936, "close_time": 1765990799999, "quote_volume": 1959990.65332, "trades": 6287, "taker_buy_base": 3400.9744, "taker_buy_quote": 817741.06093 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 240.6, "high": 240.6, "low": 234.9, "close": 235.9, "volume": 3905.488, "close_time": 1765994399999, "quote_volume": 925438.82933, "trades": 3260, "taker_buy_base": 1824.5978, "taker_buy_quote": 432050.51589 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 235.9, "high": 239.9, "low": 233.9, "close": 236.4, "volume": 3781.9041, "close_time": 1765997999999, "quote_volume": 895523.42369, "trades": 2941, "taker_buy_base": 1967.9655, "taker_buy_quote": 466343.33942 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 236.4, "high": 238.2, "low": 235.2, "close": 237.9, "volume": 3545.3324, "close_time": 1766001599999, "quote_volume": 838414.10015, "trades": 3471, "taker_buy_base": 2027.2732, "taker_buy_quote": 479686.17352 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 237.9, "high": 238.6, "low": 237.1, "close": 237.9, "volume": 1766.5589, "close_time": 1766005199999, "quote_volume": 420181.4175, "trades": 1663, "taker_buy_base": 882.8156, "taker_buy_quote": 210031.22421 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 237.8, "high": 239.1, "low": 236.9, "close": 237.7, "volume": 1516.4033, "close_time": 1766008799999, "quote_volume": 360955.6318, "trades": 1319, "taker_buy_base": 862.6031, "taker_buy_quote": 205418.97224 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 237.7, "high": 238.3, "low": 236.3, "close": 238.2, "volume": 1076.6333, "close_time": 1766012399999, "quote_volume": 255492.2503, "trades": 801, "taker_buy_base": 506.0765, "taker_buy_quote": 120116.83778 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 238.3, "high": 238.8, "low": 236.9, "close": 238.7, "volume": 1013.239, "close_time": 1766015999999, "quote_volume": 240743.36962, "trades": 763, "taker_buy_base": 492.7692, "taker_buy_quote": 117127.41548 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 238.7, "high": 239.4, "low": 237.7, "close": 237.8, "volume": 910.0782, "close_time": 1766019599999, "quote_volume": 217052.93644, "trades": 700, "taker_buy_base": 397.9769, "taker_buy_quote": 94943.4465 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 237.7, "high": 237.8, "low": 231.3, "close": 232.3, "volume": 3137.7428, "close_time": 1766023199999, "quote_volume": 734031.0733, "trades": 2006, "taker_buy_base": 1154.1052, "taker_buy_quote": 270116.11824 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 232.3, "high": 235.0, "low": 232.1, "close": 234.0, "volume": 779.5882, "close_time": 1766026799999, "quote_volume": 182197.40697, "trades": 726, "taker_buy_base": 470.8051, "taker_buy_quote": 110011.16071 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 234.0, "high": 234.0, "low": 230.7, "close": 231.9, "volume": 1206.3561, "close_time": 1766030399999, "quote_volume": 279944.32294, "trades": 1139, "taker_buy_base": 464.3852, "taker_buy_quote": 107862.4549 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 231.9, "high": 233.3, "low": 231.8, "close": 232.1, "volume": 738.9374, "close_time": 1766033999999, "quote_volume": 171874.73969, "trades": 804, "taker_buy_base": 527.0422, "taker_buy_quote": 122592.53804 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 232.0, "high": 232.1, "low": 227.7, "close": 228.1, "volume": 2218.0891, "close_time": 1766037599999, "quote_volume": 508341.29577, "trades": 1440, "taker_buy_base": 605.6459, "taker_buy_quote": 138958.97808 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 228.0, "high": 229.5, "low": 227.6, "close": 228.4, "volume": 1443.3676, "close_time": 1766041199999, "quote_volume": 329762.01015, "trades": 1158, "taker_buy_base": 744.0701, "taker_buy_quote": 170017.86392 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 228.3, "high": 230.3, "low": 227.3, "close": 227.5, "volume": 1278.2821, "close_time": 1766044799999, "quote_volume": 292585.21452, "trades": 1005, "taker_buy_base": 684.3516, "taker_buy_quote": 156798.89677 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 227.6, "high": 228.7, "low": 226.8, "close": 228.0, "volume": 2023.0834, "close_time": 1766048399999, "quote_volume": 460792.25774, "trades": 1261, "taker_buy_base": 696.1236, "taker_buy_quote": 158638.89375 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 227.9, "high": 231.6, "low": 226.8, "close": 229.3, "volume": 1958.1681, "close_time": 1766051999999, "quote_volume": 448432.50789, "trades": 954, "taker_buy_base": 1114.4786, "taker_buy_quote": 255457.41108 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 229.3, "high": 231.8, "low": 229.0, "close": 230.9, "volume": 1350.1212, "close_time": 1766055599999, "quote_volume": 311547.20709, "trades": 1158, "taker_buy_base": 834.3481, "taker_buy_quote": 192574.13281 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 231.1, "high": 231.5, "low": 229.8, "close": 231.0, "volume": 768.1856, "close_time": 1766059199999, "quote_volume": 177049.24022, "trades": 646, "taker_buy_base": 444.868, "taker_buy_quote": 102528.29409 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 231.1, "high": 234.1, "low": 231.1, "close": 232.0, "volume": 2743.5664, "close_time": 1766062799999, "quote_volume": 637645.02125, "trades": 1766, "taker_buy_base": 1233.1976, "taker_buy_quote": 286809.99033 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 232.0, "high": 237.8, "low": 231.9, "close": 237.2, "volume": 4190.4174, "close_time": 1766066399999, "quote_volume": 985996.16501, "trades": 3335, "taker_buy_base": 2166.7976, "taker_buy_quote": 509611.83668 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 237.5, "high": 239.0, "low": 231.2, "close": 233.1, "volume": 2782.9488, "close_time": 1766069999999, "quote_volume": 652885.98617, "trades": 2843, "taker_buy_base": 1235.2101, "taker_buy_quote": 289845.02034 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 233.0, "high": 237.4, "low": 231.7, "close": 235.0, "volume": 3299.1736, "close_time": 1766073599999, "quote_volume": 777522.61822, "trades": 2859, "taker_buy_base": 1311.485, "taker_buy_quote": 308663.56617 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 234.9, "high": 236.0, "low": 232.9, "close": 233.3, "volume": 1401.2774, "close_time": 1766077199999, "quote_volume": 327937.89825, "trades": 1784, "taker_buy_base": 422.693, "taker_buy_quote": 99004.97353 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 233.2, "high": 233.4, "low": 222.5, "close": 225.8, "volume": 9697.2936, "close_time": 1766080799999, "quote_volume": 2190277.15289, "trades": 6634, "taker_buy_base": 3831.6753, "taker_buy_quote": 864479.37171 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 225.7, "high": 227.0, "low": 220.3, "close": 221.7, "volume": 3261.1267, "close_time": 1766084399999, "quote_volume": 728263.89345, "trades": 2466, "taker_buy_base": 1514.3676, "taker_buy_quote": 338740.59391 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 221.8, "high": 224.1, "low": 218.3, "close": 218.6, "volume": 4345.8657, "close_time": 1766087999999, "quote_volume": 960414.01406, "trades": 3361, "taker_buy_base": 2168.6733, "taker_buy_quote": 479711.49268 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 218.5, "high": 222.3, "low": 218.3, "close": 218.9, "volume": 2792.6159, "close_time": 1766091599999, "quote_volume": 614613.31827, "trades": 2457, "taker_buy_base": 1529.3873, "taker_buy_quote": 336471.65935 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 219.0, "high": 222.9, "low": 219.0, "close": 221.6, "volume": 2711.4153, "close_time": 1766095199999, "quote_volume": 600027.86364, "trades": 2175, "taker_buy_base": 1274.0932, "taker_buy_quote": 282119.26582 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 221.7, "high": 222.4, "low": 218.7, "close": 219.2, "volume": 1198.4907, "close_time": 1766098799999, "quote_volume": 264440.77245, "trades": 913, "taker_buy_base": 474.5021, "taker_buy_quote": 104736.92259 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 219.0, "high": 219.9, "low": 216.9, "close": 219.1, "volume": 2012.8618, "close_time": 1766102399999, "quote_volume": 439248.16921, "trades": 1350, "taker_buy_base": 808.5048, "taker_buy_quote": 176529.4244 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 219.2, "high": 220.3, "low": 218.2, "close": 219.6, "volume": 1791.0299, "close_time": 1766105999999, "quote_volume": 392774.23821, "trades": 1478, "taker_buy_base": 1048.2432, "taker_buy_quote": 229924.50479 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 219.5, "high": 219.5, "low": 217.3, "close": 217.8, "volume": 1234.4471, "close_time": 1766109599999, "quote_volume": 269075.54734, "trades": 926, "taker_buy_base": 521.0402, "taker_buy_quote": 113601.60231 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 217.7, "high": 220.0, "low": 215.0, "close": 219.1, "volume": 2089.4656, "close_time": 1766113199999, "quote_volume": 453672.13627, "trades": 1699, "taker_buy_base": 1083.6497, "taker_buy_quote": 235885.5643 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 219.0, "high": 228.6, "low": 219.0, "close": 225.6, "volume": 5031.1011, "close_time": 1766116799999, "quote_volume": 1132045.26964, "trades": 3571, "taker_buy_base": 2842.0237, "taker_buy_quote": 639552.92403 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 225.6, "high": 227.3, "low": 225.6, "close": 227.0, "volume": 1532.6578, "close_time": 1766120399999, "quote_volume": 347149.12398, "trades": 1029, "taker_buy_base": 761.6323, "taker_buy_quote": 172429.36744 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 227.0, "high": 227.0, "low": 224.9, "close": 225.1, "volume": 1347.7685, "close_time": 1766123999999, "quote_volume": 303637.74806, "trades": 1551, "taker_buy_base": 548.2644, "taker_buy_quote": 123546.56147 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 225.1, "high": 226.3, "low": 223.6, "close": 226.1, "volume": 1390.8461, "close_time": 1766127599999, "quote_volume": 312770.15964, "trades": 1066, "taker_buy_base": 943.6635, "taker_buy_quote": 212299.72436 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 226.0, "high": 230.2, "low": 226.0, "close": 229.2, "volume": 2974.3506, "close_time": 1766131199999, "quote_volume": 679798.47801, "trades": 2527, "taker_buy_base": 1594.1177, "taker_buy_quote": 364364.84503 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 229.0, "high": 230.5, "low": 227.9, "close": 230.3, "volume": 2220.8753, "close_time": 1766134799999, "quote_volume": 508918.8879, "trades": 1667, "taker_buy_base": 709.3428, "taker_buy_quote": 162618.91089 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 230.1, "high": 230.3, "low": 226.7, "close": 226.9, "volume": 1306.9459, "close_time": 1766138399999, "quote_volume": 298317.85213, "trades": 1287, "taker_buy_base": 525.6642, "taker_buy_quote": 120002.13723 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 226.8, "high": 228.2, "low": 226.0, "close": 228.0, "volume": 1213.2348, "close_time": 1766141999999, "quote_volume": 275437.13124, "trades": 1303, "taker_buy_base": 953.2811, "taker_buy_quote": 216474.31898 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 228.0, "high": 229.1, "low": 227.0, "close": 228.8, "volume": 886.355, "close_time": 1766145599999, "quote_volume": 202171.4194, "trades": 784, "taker_buy_base": 447.3045, "taker_buy_quote": 102018.19165 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 228.9, "high": 232.9, "low": 227.8, "close": 232.4, "volume": 1334.0615, "close_time": 1766149199999, "quote_volume": 308160.03374, "trades": 1114, "taker_buy_base": 712.0077, "taker_buy_quote": 164539.4984 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 232.6, "high": 233.1, "low": 229.7, "close": 230.7, "volume": 7321.1384, "close_time": 1766152799999, "quote_volume": 1691040.31251, "trades": 3680, "taker_buy_base": 3072.7886, "taker_buy_quote": 709874.93868 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 230.5, "high": 234.9, "low": 229.2, "close": 233.2, "volume": 3045.2645, "close_time": 1766156399999, "quote_volume": 706483.46378, "trades": 2114, "taker_buy_base": 1538.7904, "taker_buy_quote": 357197.18843 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 233.1, "high": 235.5, "low": 227.1, "close": 227.7, "volume": 4995.3282, "close_time": 1766159999999, "quote_volume": 1153705.84272, "trades": 4008, "taker_buy_base": 2076.9044, "taker_buy_quote": 480167.5991 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 227.5, "high": 233.1, "low": 227.5, "close": 228.2, "volume": 2902.8194, "close_time": 1766163599999, "quote_volume": 667716.34318, "trades": 2735, "taker_buy_base": 1297.7304, "taker_buy_quote": 298765.77397 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 228.3, "high": 230.7, "low": 224.8, "close": 224.8, "volume": 3149.5676, "close_time": 1766167199999, "quote_volume": 715467.7928, "trades": 2558, "taker_buy_base": 1667.0062, "taker_buy_quote": 379073.72418 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 224.9, "high": 227.9, "low": 224.9, "close": 225.9, "volume": 1586.1795, "close_time": 1766170799999, "quote_volume": 358455.16166, "trades": 1356, "taker_buy_base": 868.7641, "taker_buy_quote": 196381.77425 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 225.8, "high": 232.1, "low": 225.6, "close": 230.8, "volume": 1815.171, "close_time": 1766174399999, "quote_volume": 416350.77776, "trades": 1317, "taker_buy_base": 788.5568, "taker_buy_quote": 180933.36788 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 230.7, "high": 234.1, "low": 228.8, "close": 233.3, "volume": 1947.329, "close_time": 1766177999999, "quote_volume": 451702.77458, "trades": 1621, "taker_buy_base": 1199.6161, "taker_buy_quote": 278147.76921 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 233.1, "high": 233.2, "low": 229.8, "close": 229.9, "volume": 2212.8818, "close_time": 1766181599999, "quote_volume": 513818.45004, "trades": 1598, "taker_buy_base": 1267.8384, "taker_buy_quote": 294568.39362 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 229.9, "high": 231.3, "low": 229.4, "close": 230.6, "volume": 1038.4406, "close_time": 1766185199999, "quote_volume": 239146.11189, "trades": 945, "taker_buy_base": 504.473, "taker_buy_quote": 116214.77753 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 230.5, "high": 230.8, "low": 229.5, "close": 230.6, "volume": 421.8648, "close_time": 1766188799999, "quote_volume": 97043.86698, "trades": 502, "taker_buy_base": 219.0051, "taker_buy_quote": 50391.1816 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 230.5, "high": 230.5, "low": 228.9, "close": 229.3, "volume": 862.1457, "close_time": 1766192399999, "quote_volume": 197893.07513, "trades": 627, "taker_buy_base": 271.4998, "taker_buy_quote": 62336.26732 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 229.3, "high": 229.3, "low": 228.0, "close": 228.0, "volume": 721.8351, "close_time": 1766195999999, "quote_volume": 164989.02184, "trades": 644, "taker_buy_base": 250.3659, "taker_buy_quote": 57263.19339 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 228.1, "high": 229.4, "low": 227.6, "close": 228.3, "volume": 372.6109, "close_time": 1766199599999, "quote_volume": 85111.95616, "trades": 356, "taker_buy_base": 194.4177, "taker_buy_quote": 44398.73051 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 228.3, "high": 229.0, "low": 227.2, "close": 228.4, "volume": 947.3083, "close_time": 1766203199999, "quote_volume": 216203.06035, "trades": 596, "taker_buy_base": 656.3269, "taker_buy_quote": 149772.74535 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 228.3, "high": 228.4, "low": 226.8, "close": 227.5, "volume": 537.0876, "close_time": 1766206799999, "quote_volume": 122127.05684, "trades": 437, "taker_buy_base": 336.8525, "taker_buy_quote": 76613.6224 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 227.4, "high": 229.0, "low": 227.2, "close": 227.9, "volume": 616.4569, "close_time": 1766210399999, "quote_volume": 140711.81763, "trades": 531, "taker_buy_base": 428.0056, "taker_buy_quote": 97690.05348 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 227.8, "high": 229.9, "low": 227.8, "close": 229.5, "volume": 475.7961, "close_time": 1766213999999, "quote_volume": 109094.88734, "trades": 566, "taker_buy_base": 230.3402, "taker_buy_quote": 52824.03684 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 229.5, "high": 230.1, "low": 228.3, "close": 230.0, "volume": 287.8952, "close_time": 1766217599999, "quote_volume": 65988.73926, "trades": 526, "taker_buy_base": 128.4843, "taker_buy_quote": 29462.74853 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 230.0, "high": 232.7, "low": 230.0, "close": 230.7, "volume": 1091.395, "close_time": 1766221199999, "quote_volume": 252579.08202, "trades": 1060, "taker_buy_base": 543.3734, "taker_buy_quote": 125778.01047 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 230.6, "high": 231.5, "low": 229.1, "close": 229.3, "volume": 771.1706, "close_time": 1766224799999, "quote_volume": 177782.04774, "trades": 783, "taker_buy_base": 398.7245, "taker_buy_quote": 91958.03317 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 229.2, "high": 229.3, "low": 226.3, "close": 226.7, "volume": 1175.6919, "close_time": 1766228399999, "quote_volume": 267484.80015, "trades": 738, "taker_buy_base": 370.9383, "taker_buy_quote": 84436.60839 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 226.8, "high": 228.2, "low": 225.7, "close": 228.0, "volume": 1318.5781, "close_time": 1766231999999, "quote_volume": 299282.89529, "trades": 1142, "taker_buy_base": 904.0993, "taker_buy_quote": 205253.5843 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 228.0, "high": 228.4, "low": 227.0, "close": 227.2, "volume": 770.6475, "close_time": 1766235599999, "quote_volume": 175469.33825, "trades": 518, "taker_buy_base": 285.4189, "taker_buy_quote": 64925.33649 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 227.2, "high": 229.7, "low": 226.0, "close": 229.7, "volume": 967.8005, "close_time": 1766239199999, "quote_volume": 219699.81788, "trades": 787, "taker_buy_base": 442.39, "taker_buy_quote": 100473.17428 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 229.8, "high": 230.8, "low": 228.3, "close": 230.8, "volume": 1080.8674, "close_time": 1766242799999, "quote_volume": 247716.25894, "trades": 991, "taker_buy_base": 458.9776, "taker_buy_quote": 105150.36044 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 230.7, "high": 230.8, "low": 229.1, "close": 229.2, "volume": 522.2411, "close_time": 1766246399999, "quote_volume": 120029.06941, "trades": 457, "taker_buy_base": 180.1997, "taker_buy_quote": 41415.15072 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 229.2, "high": 231.7, "low": 228.2, "close": 229.9, "volume": 1173.6107, "close_time": 1766249999999, "quote_volume": 269746.23087, "trades": 1107, "taker_buy_base": 634.3306, "taker_buy_quote": 145834.67938 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 230.0, "high": 231.1, "low": 228.7, "close": 229.0, "volume": 1038.5625, "close_time": 1766253599999, "quote_volume": 238646.05288, "trades": 1122, "taker_buy_base": 367.3956, "taker_buy_quote": 84461.50681 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 228.9, "high": 230.3, "low": 228.7, "close": 229.9, "volume": 286.5406, "close_time": 1766257199999, "quote_volume": 65735.39847, "trades": 340, "taker_buy_base": 166.3126, "taker_buy_quote": 38151.06758 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 229.8, "high": 231.3, "low": 229.4, "close": 229.7, "volume": 689.4322, "close_time": 1766260799999, "quote_volume": 158816.27041, "trades": 732, "taker_buy_base": 491.3421, "taker_buy_quote": 113186.79095 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 229.7, "high": 229.8, "low": 228.6, "close": 228.6, "volume": 767.4475, "close_time": 1766264399999, "quote_volume": 176021.39356, "trades": 666, "taker_buy_base": 607.0869, "taker_buy_quote": 139269.65827 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 228.5, "high": 229.8, "low": 228.5, "close": 228.8, "volume": 462.8857, "close_time": 1766267999999, "quote_volume": 106118.38898, "trades": 572, "taker_buy_base": 312.5009, "taker_buy_quote": 71644.14551 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 228.7, "high": 228.8, "low": 225.0, "close": 226.2, "volume": 946.9655, "close_time": 1766271599999, "quote_volume": 214556.90501, "trades": 651, "taker_buy_base": 491.6824, "taker_buy_quote": 111322.5506 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 226.1, "high": 227.2, "low": 226.0, "close": 226.6, "volume": 351.7469, "close_time": 1766275199999, "quote_volume": 79746.02486, "trades": 350, "taker_buy_base": 142.9666, "taker_buy_quote": 32428.6545 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 226.5, "high": 227.2, "low": 225.6, "close": 227.0, "volume": 433.0774, "close_time": 1766278799999, "quote_volume": 98079.57323, "trades": 446, "taker_buy_base": 198.7909, "taker_buy_quote": 45021.38428 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 227.0, "high": 227.0, "low": 224.8, "close": 225.4, "volume": 591.7272, "close_time": 1766282399999, "quote_volume": 133519.1424, "trades": 520, "taker_buy_base": 202.6765, "taker_buy_quote": 45772.30034 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 225.4, "high": 225.8, "low": 222.2, "close": 223.2, "volume": 1008.5398, "close_time": 1766285999999, "quote_volume": 225548.80997, "trades": 1059, "taker_buy_base": 327.8991, "taker_buy_quote": 73249.99671 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 223.1, "high": 224.8, "low": 223.0, "close": 224.6, "volume": 312.5949, "close_time": 1766289599999, "quote_volume": 70116.2638, "trades": 317, "taker_buy_base": 183.4313, "taker_buy_quote": 41151.89277 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 224.6, "high": 224.7, "low": 221.9, "close": 223.2, "volume": 504.68, "close_time": 1766293199999, "quote_volume": 112506.94489, "trades": 559, "taker_buy_base": 171.1699, "taker_buy_quote": 38155.9954 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 223.2, "high": 223.9, "low": 223.0, "close": 223.7, "volume": 339.2523, "close_time": 1766296799999, "quote_volume": 75804.72506, "trades": 279, "taker_buy_base": 200.4361, "taker_buy_quote": 44795.66669 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 223.4, "high": 224.5, "low": 223.3, "close": 224.2, "volume": 259.3752, "close_time": 1766300399999, "quote_volume": 58109.12118, "trades": 288, "taker_buy_base": 128.3503, "taker_buy_quote": 28768.52929 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 224.0, "high": 224.2, "low": 223.3, "close": 223.6, "volume": 317.7975, "close_time": 1766303999999, "quote_volume": 71087.52338, "trades": 284, "taker_buy_base": 168.4824, "taker_buy_quote": 37686.0788 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 223.6, "high": 225.5, "low": 223.6, "close": 224.7, "volume": 988.7026, "close_time": 1766307599999, "quote_volume": 222155.13698, "trades": 786, "taker_buy_base": 608.3257, "taker_buy_quote": 136666.55845 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 224.5, "high": 226.9, "low": 223.3, "close": 226.2, "volume": 1001.1338, "close_time": 1766311199999, "quote_volume": 225620.29578, "trades": 920, "taker_buy_base": 642.6992, "taker_buy_quote": 144899.85267 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 226.2, "high": 227.0, "low": 223.3, "close": 223.8, "volume": 781.0791, "close_time": 1766314799999, "quote_volume": 175722.51489, "trades": 639, "taker_buy_base": 286.0623, "taker_buy_quote": 64438.44744 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 223.8, "high": 224.2, "low": 221.1, "close": 221.8, "volume": 1298.8163, "close_time": 1766318399999, "quote_volume": 289170.74054, "trades": 793, "taker_buy_base": 457.6249, "taker_buy_quote": 102034.66739 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 221.9, "high": 223.0, "low": 219.6, "close": 220.5, "volume": 2482.9663, "close_time": 1766321999999, "quote_volume": 550796.65093, "trades": 1103, "taker_buy_base": 1761.6783, "taker_buy_quote": 391300.17355 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 220.5, "high": 220.5, "low": 216.2, "close": 216.8, "volume": 2658.6818, "close_time": 1766325599999, "quote_volume": 579999.59052, "trades": 1899, "taker_buy_base": 1152.8185, "taker_buy_quote": 251550.43329 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 216.6, "high": 219.2, "low": 216.5, "close": 219.2, "volume": 1578.2224, "close_time": 1766329199999, "quote_volume": 344397.54401, "trades": 1526, "taker_buy_base": 1039.015, "taker_buy_quote": 226790.79917 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 219.3, "high": 220.4, "low": 218.4, "close": 219.7, "volume": 1429.1396, "close_time": 1766332799999, "quote_volume": 313689.16024, "trades": 1269, "taker_buy_base": 899.0621, "taker_buy_quote": 197401.45823 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 219.6, "high": 220.9, "low": 219.0, "close": 220.2, "volume": 622.9619, "close_time": 1766336399999, "quote_volume": 137130.40213, "trades": 608, "taker_buy_base": 409.8767, "taker_buy_quote": 90239.30335 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 220.2, "high": 221.7, "low": 220.1, "close": 221.0, "volume": 837.0752, "close_time": 1766339999999, "quote_volume": 184953.79039, "trades": 746, "taker_buy_base": 419.323, "taker_buy_quote": 92672.7324 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 221.0, "high": 221.0, "low": 218.7, "close": 219.9, "volume": 1190.8845, "close_time": 1766343599999, "quote_volume": 261473.90597, "trades": 1171, "taker_buy_base": 600.5646, "taker_buy_quote": 131907.14799 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 219.9, "high": 221.6, "low": 219.6, "close": 221.0, "volume": 729.4459, "close_time": 1766347199999, "quote_volume": 160758.83824, "trades": 636, "taker_buy_base": 405.6924, "taker_buy_quote": 89467.27004 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 220.9, "high": 221.3, "low": 219.8, "close": 219.8, "volume": 592.1684, "close_time": 1766350799999, "quote_volume": 130525.21496, "trades": 431, "taker_buy_base": 279.846, "taker_buy_quote": 61679.89502 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 220.0, "high": 220.3, "low": 218.5, "close": 218.8, "volume": 949.1849, "close_time": 1766354399999, "quote_volume": 208156.94832, "trades": 671, "taker_buy_base": 398.2829, "taker_buy_quote": 87348.55015 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 218.8, "high": 221.6, "low": 218.5, "close": 221.2, "volume": 1164.6217, "close_time": 1766357999999, "quote_volume": 256260.75712, "trades": 713, "taker_buy_base": 572.7173, "taker_buy_quote": 126003.48066 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 221.2, "high": 223.4, "low": 220.7, "close": 221.1, "volume": 1781.3405, "close_time": 1766361599999, "quote_volume": 395351.27159, "trades": 1365, "taker_buy_base": 832.8599, "taker_buy_quote": 184973.13055 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 221.1, "high": 225.9, "low": 221.0, "close": 223.1, "volume": 2321.7407, "close_time": 1766365199999, "quote_volume": 519162.23983, "trades": 1827, "taker_buy_base": 1316.8523, "taker_buy_quote": 294343.58165 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 222.9, "high": 226.0, "low": 222.9, "close": 224.2, "volume": 900.553, "close_time": 1766368799999, "quote_volume": 202195.68155, "trades": 612, "taker_buy_base": 571.7846, "taker_buy_quote": 128306.31873 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 224.1, "high": 224.1, "low": 221.0, "close": 222.6, "volume": 1190.6898, "close_time": 1766372399999, "quote_volume": 264374.85896, "trades": 1010, "taker_buy_base": 480.2893, "taker_buy_quote": 106646.22151 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 222.5, "high": 224.8, "low": 222.0, "close": 223.6, "volume": 554.7739, "close_time": 1766375999999, "quote_volume": 124059.73223, "trades": 607, "taker_buy_base": 331.1739, "taker_buy_quote": 74088.81654 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 223.6, "high": 224.9, "low": 223.6, "close": 224.3, "volume": 523.6031, "close_time": 1766379599999, "quote_volume": 117454.08977, "trades": 458, "taker_buy_base": 391.2035, "taker_buy_quote": 87791.29326 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 224.2, "high": 225.7, "low": 224.1, "close": 225.0, "volume": 770.7975, "close_time": 1766383199999, "quote_volume": 173454.44212, "trades": 719, "taker_buy_base": 512.7397, "taker_buy_quote": 115389.1385 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 224.9, "high": 225.9, "low": 224.3, "close": 225.2, "volume": 268.7586, "close_time": 1766386799999, "quote_volume": 60498.99165, "trades": 348, "taker_buy_base": 150.1892, "taker_buy_quote": 33808.33983 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 225.1, "high": 225.9, "low": 222.9, "close": 223.3, "volume": 1024.8585, "close_time": 1766390399999, "quote_volume": 229801.30939, "trades": 1117, "taker_buy_base": 328.8715, "taker_buy_quote": 73807.9404 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 223.2, "high": 225.7, "low": 222.2, "close": 224.0, "volume": 1237.143, "close_time": 1766393999999, "quote_volume": 277098.7175, "trades": 1171, "taker_buy_base": 757.4954, "taker_buy_quote": 169728.24981 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 224.1, "high": 225.7, "low": 223.6, "close": 225.3, "volume": 799.2477, "close_time": 1766397599999, "quote_volume": 179702.33818, "trades": 739, "taker_buy_base": 496.0251, "taker_buy_quote": 111570.37169 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 225.2, "high": 225.5, "low": 224.0, "close": 224.3, "volume": 808.6207, "close_time": 1766401199999, "quote_volume": 181696.49588, "trades": 971, "taker_buy_base": 273.7676, "taker_buy_quote": 61526.39292 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 224.3, "high": 227.5, "low": 223.8, "close": 227.0, "volume": 1679.8336, "close_time": 1766404799999, "quote_volume": 379660.67326, "trades": 1191, "taker_buy_base": 1073.8169, "taker_buy_quote": 242964.52029 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 227.0, "high": 232.7, "low": 226.9, "close": 229.3, "volume": 3949.6686, "close_time": 1766408399999, "quote_volume": 906886.67585, "trades": 3418, "taker_buy_base": 1784.6882, "taker_buy_quote": 410047.47611 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 229.5, "high": 231.5, "low": 228.1, "close": 228.4, "volume": 2554.6724, "close_time": 1766411999999, "quote_volume": 586399.1065, "trades": 2728, "taker_buy_base": 1091.8851, "taker_buy_quote": 250671.54378 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 228.4, "high": 229.9, "low": 226.3, "close": 228.9, "volume": 2604.8064, "close_time": 1766415599999, "quote_volume": 593646.98455, "trades": 2117, "taker_buy_base": 1262.2476, "taker_buy_quote": 287906.37986 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 228.9, "high": 231.1, "low": 226.1, "close": 228.2, "volume": 2781.557, "close_time": 1766419199999, "quote_volume": 633728.64804, "trades": 2485, "taker_buy_base": 1380.2347, "taker_buy_quote": 314836.42301 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 228.2, "high": 229.7, "low": 226.4, "close": 227.3, "volume": 1486.0153, "close_time": 1766422799999, "quote_volume": 339029.03295, "trades": 1232, "taker_buy_base": 661.2156, "taker_buy_quote": 150823.19858 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 227.3, "high": 228.6, "low": 226.5, "close": 228.0, "volume": 990.9971, "close_time": 1766426399999, "quote_volume": 225417.52101, "trades": 923, "taker_buy_base": 485.7101, "taker_buy_quote": 110432.98337 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 227.9, "high": 229.7, "low": 227.3, "close": 227.8, "volume": 893.4526, "close_time": 1766429999999, "quote_volume": 203986.41014, "trades": 880, "taker_buy_base": 373.6723, "taker_buy_quote": 85282.1339 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 227.7, "high": 227.7, "low": 220.7, "close": 221.3, "volume": 2217.7465, "close_time": 1766433599999, "quote_volume": 496821.31643, "trades": 1577, "taker_buy_base": 841.3277, "taker_buy_quote": 188647.03402 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 221.0, "high": 223.9, "low": 221.0, "close": 223.4, "volume": 1552.9037, "close_time": 1766437199999, "quote_volume": 345599.40418, "trades": 1579, "taker_buy_base": 1060.7078, "taker_buy_quote": 236068.7313 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 223.5, "high": 225.0, "low": 222.7, "close": 223.4, "volume": 930.6992, "close_time": 1766440799999, "quote_volume": 208201.3218, "trades": 762, "taker_buy_base": 614.9454, "taker_buy_quote": 137533.28034 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 223.3, "high": 223.9, "low": 222.0, "close": 223.4, "volume": 953.1353, "close_time": 1766444399999, "quote_volume": 212351.26728, "trades": 576, "taker_buy_base": 436.3554, "taker_buy_quote": 97244.67659 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 223.4, "high": 223.8, "low": 221.5, "close": 222.2, "volume": 849.098, "close_time": 1766447999999, "quote_volume": 188826.62937, "trades": 511, "taker_buy_base": 343.667, "taker_buy_quote": 76496.88009 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 222.2, "high": 225.7, "low": 222.0, "close": 224.9, "volume": 717.0539, "close_time": 1766451599999, "quote_volume": 160769.82551, "trades": 703, "taker_buy_base": 468.5457, "taker_buy_quote": 104997.59264 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 224.9, "high": 225.4, "low": 223.3, "close": 223.9, "volume": 382.8581, "close_time": 1766455199999, "quote_volume": 85811.26394, "trades": 483, "taker_buy_base": 264.2359, "taker_buy_quote": 59225.75808 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 223.9, "high": 224.7, "low": 219.7, "close": 219.9, "volume": 1866.8553, "close_time": 1766458799999, "quote_volume": 414077.00422, "trades": 1480, "taker_buy_base": 708.3324, "taker_buy_quote": 157307.18325 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 219.9, "high": 222.0, "low": 218.5, "close": 221.2, "volume": 1160.052, "close_time": 1766462399999, "quote_volume": 255417.7645, "trades": 962, "taker_buy_base": 615.3104, "taker_buy_quote": 135596.21161 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 221.1, "high": 221.4, "low": 219.0, "close": 219.7, "volume": 1266.2975, "close_time": 1766465999999, "quote_volume": 278547.24177, "trades": 858, "taker_buy_base": 685.9072, "taker_buy_quote": 150865.90335 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 219.3, "high": 219.7, "low": 217.7, "close": 219.1, "volume": 751.9071, "close_time": 1766469599999, "quote_volume": 164548.10089, "trades": 807, "taker_buy_base": 433.5637, "taker_buy_quote": 94888.2543 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 219.0, "high": 219.0, "low": 217.3, "close": 218.3, "volume": 1238.0999, "close_time": 1766473199999, "quote_volume": 269975.97732, "trades": 1094, "taker_buy_base": 771.2806, "taker_buy_quote": 168209.51794 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 218.3, "high": 218.5, "low": 217.6, "close": 218.1, "volume": 1498.4892, "close_time": 1766476799999, "quote_volume": 326948.09616, "trades": 599, "taker_buy_base": 509.536, "taker_buy_quote": 111128.31607 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 218.0, "high": 219.1, "low": 217.9, "close": 218.2, "volume": 536.5616, "close_time": 1766480399999, "quote_volume": 117239.96351, "trades": 484, "taker_buy_base": 312.5011, "taker_buy_quote": 68301.18162 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 218.1, "high": 219.2, "low": 218.0, "close": 218.9, "volume": 847.1507, "close_time": 1766483999999, "quote_volume": 185290.6183, "trades": 560, "taker_buy_base": 412.3523, "taker_buy_quote": 90240.8371 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 218.9, "high": 219.5, "low": 218.0, "close": 218.4, "volume": 473.4834, "close_time": 1766487599999, "quote_volume": 103545.68748, "trades": 482, "taker_buy_base": 239.1272, "taker_buy_quote": 52304.7306 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 218.2, "high": 218.6, "low": 216.6, "close": 217.3, "volume": 1025.6311, "close_time": 1766491199999, "quote_volume": 223065.07886, "trades": 666, "taker_buy_base": 381.8993, "taker_buy_quote": 83028.14857 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 217.2, "high": 219.6, "low": 215.2, "close": 219.1, "volume": 2363.2256, "close_time": 1766494799999, "quote_volume": 514399.44971, "trades": 1286, "taker_buy_base": 1492.446, "taker_buy_quote": 325539.49229 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 219.0, "high": 219.9, "low": 217.0, "close": 217.7, "volume": 1026.5503, "close_time": 1766498399999, "quote_volume": 224037.63259, "trades": 1020, "taker_buy_base": 583.5879, "taker_buy_quote": 127415.34152 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 217.6, "high": 218.8, "low": 212.1, "close": 213.9, "volume": 3702.8513, "close_time": 1766501999999, "quote_volume": 795114.74171, "trades": 2905, "taker_buy_base": 1614.9756, "taker_buy_quote": 347490.00844 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 213.8, "high": 216.9, "low": 213.2, "close": 214.5, "volume": 2084.7331, "close_time": 1766505599999, "quote_volume": 448424.64271, "trades": 1680, "taker_buy_base": 821.936, "taker_buy_quote": 176897.19209 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 214.5, "high": 217.0, "low": 214.2, "close": 214.4, "volume": 2441.1554, "close_time": 1766509199999, "quote_volume": 526242.14282, "trades": 1934, "taker_buy_base": 1205.1858, "taker_buy_quote": 259825.20937 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 214.2, "high": 216.8, "low": 214.1, "close": 214.2, "volume": 1924.614, "close_time": 1766512799999, "quote_volume": 415716.42754, "trades": 1163, "taker_buy_base": 1118.408, "taker_buy_quote": 241612.64771 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 214.4, "high": 217.0, "low": 214.1, "close": 216.4, "volume": 818.9922, "close_time": 1766516399999, "quote_volume": 176660.25781, "trades": 716, "taker_buy_base": 525.2569, "taker_buy_quote": 113270.4065 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 216.4, "high": 217.6, "low": 214.6, "close": 214.7, "volume": 764.3375, "close_time": 1766519999999, "quote_volume": 165256.48001, "trades": 617, "taker_buy_base": 448.0672, "taker_buy_quote": 96992.09452 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 215.0, "high": 218.6, "low": 214.4, "close": 216.6, "volume": 1232.6018, "close_time": 1766523599999, "quote_volume": 267229.23167, "trades": 1187, "taker_buy_base": 552.7143, "taker_buy_quote": 119825.18611 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 216.6, "high": 216.8, "low": 215.5, "close": 216.3, "volume": 674.4181, "close_time": 1766527199999, "quote_volume": 145690.62304, "trades": 502, "taker_buy_base": 435.9298, "taker_buy_quote": 94172.53545 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 216.3, "high": 216.6, "low": 211.3, "close": 212.7, "volume": 1781.7844, "close_time": 1766530799999, "quote_volume": 380171.44599, "trades": 1249, "taker_buy_base": 539.421, "taker_buy_quote": 115003.68098 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 212.7, "high": 214.5, "low": 211.9, "close": 214.3, "volume": 1250.6403, "close_time": 1766534399999, "quote_volume": 266993.42052, "trades": 1566, "taker_buy_base": 674.0541, "taker_buy_quote": 143903.03998 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 214.2, "high": 214.6, "low": 211.6, "close": 212.6, "volume": 1195.2228, "close_time": 1766537999999, "quote_volume": 254491.7793, "trades": 1097, "taker_buy_base": 525.5569, "taker_buy_quote": 111922.24383 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 212.6, "high": 213.5, "low": 211.4, "close": 211.5, "volume": 1111.7661, "close_time": 1766541599999, "quote_volume": 235839.367, "trades": 646, "taker_buy_base": 239.2265, "taker_buy_quote": 50804.38055 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 211.5, "high": 211.8, "low": 207.8, "close": 209.1, "volume": 3758.3779, "close_time": 1766545199999, "quote_volume": 789286.19548, "trades": 2779, "taker_buy_base": 1729.892, "taker_buy_quote": 363624.32349 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 208.9, "high": 210.7, "low": 207.9, "close": 210.1, "volume": 1201.3291, "close_time": 1766548799999, "quote_volume": 251623.72614, "trades": 967, "taker_buy_base": 754.428, "taker_buy_quote": 157964.82513 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 210.2, "high": 212.0, "low": 209.4, "close": 209.6, "volume": 890.5315, "close_time": 1766552399999, "quote_volume": 187660.63859, "trades": 742, "taker_buy_base": 355.2376, "taker_buy_quote": 74949.28218 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 209.6, "high": 210.5, "low": 207.1, "close": 207.5, "volume": 1781.8444, "close_time": 1766555999999, "quote_volume": 370810.43416, "trades": 1416, "taker_buy_base": 329.6978, "taker_buy_quote": 68787.50991 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 207.6, "high": 208.5, "low": 206.9, "close": 208.2, "volume": 1143.0584, "close_time": 1766559599999, "quote_volume": 237610.67, "trades": 1004, "taker_buy_base": 711.2561, "taker_buy_quote": 147963.7994 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 208.3, "high": 208.8, "low": 206.2, "close": 207.7, "volume": 2331.6503, "close_time": 1766563199999, "quote_volume": 483769.82177, "trades": 1243, "taker_buy_base": 1012.1403, "taker_buy_quote": 209833.90994 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 207.7, "high": 208.4, "low": 206.5, "close": 207.1, "volume": 1317.6797, "close_time": 1766566799999, "quote_volume": 273469.63713, "trades": 984, "taker_buy_base": 760.5507, "taker_buy_quote": 157866.25476 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 207.2, "high": 207.7, "low": 206.5, "close": 207.2, "volume": 1561.8864, "close_time": 1766570399999, "quote_volume": 323585.35203, "trades": 822, "taker_buy_base": 636.564, "taker_buy_quote": 131971.45809 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 207.1, "high": 208.2, "low": 206.7, "close": 207.0, "volume": 1171.4726, "close_time": 1766573999999, "quote_volume": 242796.16441, "trades": 911, "taker_buy_base": 540.2925, "taker_buy_quote": 112022.76468 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 206.9, "high": 209.6, "low": 206.8, "close": 209.5, "volume": 1151.0099, "close_time": 1766577599999, "quote_volume": 240005.30284, "trades": 885, "taker_buy_base": 707.3367, "taker_buy_quote": 147462.28465 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 209.4, "high": 211.7, "low": 208.9, "close": 211.5, "volume": 1196.3392, "close_time": 1766581199999, "quote_volume": 251772.86947, "trades": 710, "taker_buy_base": 587.8508, "taker_buy_quote": 123607.18897 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 211.4, "high": 211.6, "low": 209.1, "close": 210.3, "volume": 1013.5828, "close_time": 1766584799999, "quote_volume": 212967.09833, "trades": 848, "taker_buy_base": 224.0119, "taker_buy_quote": 47057.10473 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 210.2, "high": 213.3, "low": 209.2, "close": 211.8, "volume": 1610.6999, "close_time": 1766588399999, "quote_volume": 340949.85836, "trades": 1346, "taker_buy_base": 897.2816, "taker_buy_quote": 189998.04523 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 211.8, "high": 215.3, "low": 211.7, "close": 215.0, "volume": 1211.7543, "close_time": 1766591999999, "quote_volume": 258943.81099, "trades": 1067, "taker_buy_base": 533.4762, "taker_buy_quote": 113985.83796 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 214.8, "high": 217.2, "low": 213.4, "close": 216.4, "volume": 2997.6459, "close_time": 1766595599999, "quote_volume": 644305.18145, "trades": 1644, "taker_buy_base": 1479.1066, "taker_buy_quote": 318212.94008 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 216.5, "high": 220.0, "low": 216.0, "close": 217.2, "volume": 2290.1986, "close_time": 1766599199999, "quote_volume": 499184.01708, "trades": 2084, "taker_buy_base": 1264.3581, "taker_buy_quote": 275498.32422 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 217.1, "high": 219.4, "low": 216.6, "close": 219.1, "volume": 926.1247, "close_time": 1766602799999, "quote_volume": 202229.89398, "trades": 865, "taker_buy_base": 500.2302, "taker_buy_quote": 109193.52633 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 219.0, "high": 219.0, "low": 216.1, "close": 218.1, "volume": 1257.7776, "close_time": 1766606399999, "quote_volume": 273138.15051, "trades": 1404, "taker_buy_base": 548.6359, "taker_buy_quote": 119188.79742 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 218.1, "high": 218.5, "low": 216.6, "close": 216.9, "volume": 638.1228, "close_time": 1766609999999, "quote_volume": 138847.6738, "trades": 586, "taker_buy_base": 262.9587, "taker_buy_quote": 57221.53733 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 216.8, "high": 217.4, "low": 214.9, "close": 215.8, "volume": 1115.6596, "close_time": 1766613599999, "quote_volume": 241182.09436, "trades": 826, "taker_buy_base": 470.3876, "taker_buy_quote": 101706.25266 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 215.8, "high": 219.5, "low": 215.8, "close": 219.5, "volume": 1305.7633, "close_time": 1766617199999, "quote_volume": 285263.13962, "trades": 726, "taker_buy_base": 677.8337, "taker_buy_quote": 148065.05743 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 219.4, "high": 220.0, "low": 217.8, "close": 218.2, "volume": 931.2039, "close_time": 1766620799999, "quote_volume": 203711.81888, "trades": 525, "taker_buy_base": 457.604, "taker_buy_quote": 100109.39027 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 218.2, "high": 219.3, "low": 217.7, "close": 217.9, "volume": 563.9684, "close_time": 1766624399999, "quote_volume": 123193.89088, "trades": 573, "taker_buy_base": 356.3448, "taker_buy_quote": 77828.57918 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 218.0, "high": 219.3, "low": 217.6, "close": 218.9, "volume": 908.6384, "close_time": 1766627999999, "quote_volume": 198584.31014, "trades": 525, "taker_buy_base": 420.5331, "taker_buy_quote": 91880.62449 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 218.8, "high": 223.4, "low": 218.1, "close": 222.4, "volume": 1718.0745, "close_time": 1766631599999, "quote_volume": 380044.53352, "trades": 1439, "taker_buy_base": 1160.561, "taker_buy_quote": 256914.64767 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 222.4, "high": 223.9, "low": 221.8, "close": 223.8, "volume": 765.6695, "close_time": 1766635199999, "quote_volume": 170637.14291, "trades": 717, "taker_buy_base": 478.4628, "taker_buy_quote": 106681.16837 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 223.8, "high": 224.4, "low": 222.2, "close": 223.0, "volume": 886.8794, "close_time": 1766638799999, "quote_volume": 197940.70485, "trades": 610, "taker_buy_base": 426.5988, "taker_buy_quote": 95242.21888 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 222.9, "high": 223.1, "low": 221.5, "close": 222.5, "volume": 424.1024, "close_time": 1766642399999, "quote_volume": 94255.28783, "trades": 452, "taker_buy_base": 260.5825, "taker_buy_quote": 57905.94619 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 222.7, "high": 223.1, "low": 222.2, "close": 222.9, "volume": 300.7838, "close_time": 1766645999999, "quote_volume": 66972.84684, "trades": 357, "taker_buy_base": 139.8811, "taker_buy_quote": 31144.53321 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 222.8, "high": 223.0, "low": 220.9, "close": 221.7, "volume": 1241.7102, "close_time": 1766649599999, "quote_volume": 275365.33699, "trades": 1022, "taker_buy_base": 538.0311, "taker_buy_quote": 119381.60608 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 221.6, "high": 223.4, "low": 220.1, "close": 221.7, "volume": 1426.4527, "close_time": 1766653199999, "quote_volume": 315712.03817, "trades": 1422, "taker_buy_base": 570.14, "taker_buy_quote": 126247.00722 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 221.6, "high": 222.2, "low": 220.8, "close": 222.0, "volume": 475.3407, "close_time": 1766656799999, "quote_volume": 105284.49551, "trades": 449, "taker_buy_base": 340.3938, "taker_buy_quote": 75410.29861 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 222.0, "high": 222.1, "low": 219.5, "close": 220.6, "volume": 1087.1437, "close_time": 1766660399999, "quote_volume": 239758.73421, "trades": 828, "taker_buy_base": 519.1098, "taker_buy_quote": 114584.69872 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 220.6, "high": 222.2, "low": 220.4, "close": 221.8, "volume": 409.1831, "close_time": 1766663999999, "quote_volume": 90664.47399, "trades": 426, "taker_buy_base": 199.8496, "taker_buy_quote": 44276.86442 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 221.6, "high": 225.0, "low": 221.5, "close": 225.0, "volume": 885.4104, "close_time": 1766667599999, "quote_volume": 197729.33247, "trades": 790, "taker_buy_base": 589.617, "taker_buy_quote": 131704.86995 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 224.9, "high": 225.3, "low": 223.1, "close": 223.6, "volume": 743.1538, "close_time": 1766671199999, "quote_volume": 166640.49217, "trades": 757, "taker_buy_base": 281.4866, "taker_buy_quote": 63139.11634 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 223.6, "high": 224.6, "low": 221.8, "close": 222.8, "volume": 1252.5384, "close_time": 1766674799999, "quote_volume": 279813.30911, "trades": 837, "taker_buy_base": 600.6807, "taker_buy_quote": 134322.18842 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 222.7, "high": 225.7, "low": 222.1, "close": 224.7, "volume": 1304.3109, "close_time": 1766678399999, "quote_volume": 292430.23042, "trades": 1135, "taker_buy_base": 645.5572, "taker_buy_quote": 144766.8201 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 224.8, "high": 226.2, "low": 223.8, "close": 224.2, "volume": 1421.6269, "close_time": 1766681999999, "quote_volume": 320067.54604, "trades": 1174, "taker_buy_base": 687.3587, "taker_buy_quote": 154851.56633 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 224.1, "high": 227.4, "low": 223.9, "close": 225.5, "volume": 808.9384, "close_time": 1766685599999, "quote_volume": 182475.59127, "trades": 818, "taker_buy_base": 506.0711, "taker_buy_quote": 114131.63856 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 225.6, "high": 227.5, "low": 225.5, "close": 227.1, "volume": 1875.1044, "close_time": 1766689199999, "quote_volume": 425053.10174, "trades": 1284, "taker_buy_base": 987.7326, "taker_buy_quote": 223944.05734 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 227.0, "high": 227.7, "low": 225.4, "close": 226.2, "volume": 466.6279, "close_time": 1766692799999, "quote_volume": 105661.35184, "trades": 435, "taker_buy_base": 172.4126, "taker_buy_quote": 39062.10795 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 226.1, "high": 226.4, "low": 223.9, "close": 223.9, "volume": 622.1895, "close_time": 1766696399999, "quote_volume": 139816.23966, "trades": 565, "taker_buy_base": 291.594, "taker_buy_quote": 65527.56889 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 223.9, "high": 223.9, "low": 222.5, "close": 223.8, "volume": 1153.9042, "close_time": 1766699999999, "quote_volume": 257490.55687, "trades": 837, "taker_buy_base": 718.8731, "taker_buy_quote": 160455.45851 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 223.7, "high": 224.1, "low": 218.4, "close": 220.0, "volume": 1396.2809, "close_time": 1766703599999, "quote_volume": 308054.27336, "trades": 908, "taker_buy_base": 581.9721, "taker_buy_quote": 128679.02015 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 219.7, "high": 221.1, "low": 217.6, "close": 218.6, "volume": 1773.879, "close_time": 1766707199999, "quote_volume": 388418.34236, "trades": 1438, "taker_buy_base": 846.8828, "taker_buy_quote": 185398.57925 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 218.5, "high": 219.9, "low": 218.1, "close": 219.4, "volume": 1280.681, "close_time": 1766710799999, "quote_volume": 280581.1823, "trades": 952, "taker_buy_base": 617.8327, "taker_buy_quote": 135383.60965 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 219.5, "high": 222.0, "low": 219.3, "close": 221.0, "volume": 543.7645, "close_time": 1766714399999, "quote_volume": 120118.83854, "trades": 605, "taker_buy_base": 344.2361, "taker_buy_quote": 76061.17044 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 221.0, "high": 227.9, "low": 220.9, "close": 227.1, "volume": 2799.0895, "close_time": 1766717999999, "quote_volume": 632828.60086, "trades": 2354, "taker_buy_base": 1587.0581, "taker_buy_quote": 358655.75181 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 227.1, "high": 227.7, "low": 225.7, "close": 226.4, "volume": 642.7788, "close_time": 1766721599999, "quote_volume": 145600.54607, "trades": 573, "taker_buy_base": 302.9389, "taker_buy_quote": 68625.51134 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 226.4, "high": 226.4, "low": 223.7, "close": 224.1, "volume": 757.028, "close_time": 1766725199999, "quote_volume": 169859.38536, "trades": 709, "taker_buy_base": 306.3427, "taker_buy_quote": 68719.9049 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 224.2, "high": 224.7, "low": 222.1, "close": 223.9, "volume": 941.542, "close_time": 1766728799999, "quote_volume": 210078.29213, "trades": 979, "taker_buy_base": 445.5764, "taker_buy_quote": 99520.85471 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 223.9, "high": 224.8, "low": 222.7, "close": 223.1, "volume": 760.5751, "close_time": 1766732399999, "quote_volume": 170042.27765, "trades": 738, "taker_buy_base": 455.1625, "taker_buy_quote": 101795.94168 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 223.1, "high": 223.9, "low": 220.8, "close": 221.6, "volume": 1076.1027, "close_time": 1766735999999, "quote_volume": 239465.38343, "trades": 1062, "taker_buy_base": 528.1515, "taker_buy_quote": 117642.2727 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 221.5, "high": 222.5, "low": 221.0, "close": 222.2, "volume": 688.519, "close_time": 1766739599999, "quote_volume": 152783.03524, "trades": 435, "taker_buy_base": 288.5481, "taker_buy_quote": 64033.82373 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 222.1, "high": 223.5, "low": 222.1, "close": 223.0, "volume": 603.6806, "close_time": 1766743199999, "quote_volume": 134587.61612, "trades": 625, "taker_buy_base": 323.5895, "taker_buy_quote": 72159.85263 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 222.9, "high": 223.5, "low": 222.2, "close": 223.1, "volume": 1012.4467, "close_time": 1766746799999, "quote_volume": 225901.29046, "trades": 660, "taker_buy_base": 330.2793, "taker_buy_quote": 73624.88005 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 223.0, "high": 223.0, "low": 222.0, "close": 222.2, "volume": 688.4702, "close_time": 1766750399999, "quote_volume": 153157.32333, "trades": 336, "taker_buy_base": 498.4496, "taker_buy_quote": 110898.23648 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 222.1, "high": 223.1, "low": 222.1, "close": 222.7, "volume": 408.5881, "close_time": 1766753999999, "quote_volume": 90958.77187, "trades": 335, "taker_buy_base": 222.9348, "taker_buy_quote": 49636.98229 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 222.6, "high": 223.6, "low": 222.2, "close": 222.8, "volume": 557.6777, "close_time": 1766757599999, "quote_volume": 124237.43226, "trades": 491, "taker_buy_base": 224.1844, "taker_buy_quote": 49981.93955 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 222.8, "high": 222.8, "low": 217.8, "close": 218.9, "volume": 2021.891, "close_time": 1766761199999, "quote_volume": 444774.56861, "trades": 1815, "taker_buy_base": 827.104, "taker_buy_quote": 182198.62257 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 218.9, "high": 220.0, "low": 216.8, "close": 218.7, "volume": 2846.2506, "close_time": 1766764799999, "quote_volume": 622707.05457, "trades": 2398, "taker_buy_base": 1104.8697, "taker_buy_quote": 241860.45942 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 218.7, "high": 219.0, "low": 215.7, "close": 216.2, "volume": 1700.1228, "close_time": 1766768399999, "quote_volume": 369804.67301, "trades": 1209, "taker_buy_base": 1160.7036, "taker_buy_quote": 252424.58073 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 216.2, "high": 217.9, "low": 215.5, "close": 215.6, "volume": 1189.9372, "close_time": 1766771999999, "quote_volume": 257702.78851, "trades": 1098, "taker_buy_base": 521.4652, "taker_buy_quote": 113053.47874 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 215.4, "high": 216.7, "low": 215.1, "close": 216.1, "volume": 994.4716, "close_time": 1766775599999, "quote_volume": 214825.95224, "trades": 1014, "taker_buy_base": 517.813, "taker_buy_quote": 111882.1777 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 216.0, "high": 217.3, "low": 215.9, "close": 217.1, "volume": 662.6336, "close_time": 1766779199999, "quote_volume": 143557.89295, "trades": 561, "taker_buy_base": 408.2071, "taker_buy_quote": 88462.2498 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 217.0, "high": 218.2, "low": 216.5, "close": 216.9, "volume": 464.3508, "close_time": 1766782799999, "quote_volume": 100868.0327, "trades": 489, "taker_buy_base": 231.4328, "taker_buy_quote": 50307.91245 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 216.9, "high": 217.7, "low": 215.9, "close": 216.0, "volume": 666.5142, "close_time": 1766786399999, "quote_volume": 144500.41319, "trades": 550, "taker_buy_base": 440.7068, "taker_buy_quote": 95536.90488 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 216.0, "high": 216.5, "low": 215.3, "close": 216.5, "volume": 506.7367, "close_time": 1766789999999, "quote_volume": 109411.88438, "trades": 325, "taker_buy_base": 216.0347, "taker_buy_quote": 46659.67633 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 216.4, "high": 216.9, "low": 215.1, "close": 215.6, "volume": 467.4284, "close_time": 1766793599999, "quote_volume": 100819.1147, "trades": 562, "taker_buy_base": 198.2964, "taker_buy_quote": 42773.38321 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 215.6, "high": 216.8, "low": 215.6, "close": 216.7, "volume": 357.5651, "close_time": 1766797199999, "quote_volume": 77287.13828, "trades": 414, "taker_buy_base": 196.464, "taker_buy_quote": 42475.83746 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 216.7, "high": 217.2, "low": 216.3, "close": 217.0, "volume": 299.4194, "close_time": 1766800799999, "quote_volume": 64917.99756, "trades": 264, "taker_buy_base": 165.6704, "taker_buy_quote": 35938.43203 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 216.9, "high": 217.3, "low": 216.4, "close": 216.7, "volume": 107.1537, "close_time": 1766804399999, "quote_volume": 23231.28489, "trades": 149, "taker_buy_base": 33.0557, "taker_buy_quote": 7166.61762 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 216.7, "high": 218.1, "low": 216.6, "close": 217.8, "volume": 527.3441, "close_time": 1766807999999, "quote_volume": 114765.51121, "trades": 511, "taker_buy_base": 352.0996, "taker_buy_quote": 76665.24087 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 217.7, "high": 218.0, "low": 216.5, "close": 216.7, "volume": 502.2878, "close_time": 1766811599999, "quote_volume": 108941.04493, "trades": 270, "taker_buy_base": 139.7337, "taker_buy_quote": 30335.75148 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 216.6, "high": 216.6, "low": 215.8, "close": 216.0, "volume": 217.8676, "close_time": 1766815199999, "quote_volume": 47070.62269, "trades": 243, "taker_buy_base": 116.4404, "taker_buy_quote": 25157.49758 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 215.9, "high": 216.0, "low": 215.3, "close": 215.7, "volume": 322.4557, "close_time": 1766818799999, "quote_volume": 69515.69839, "trades": 288, "taker_buy_base": 115.69, "taker_buy_quote": 24945.21708 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 215.6, "high": 217.0, "low": 215.6, "close": 216.3, "volume": 406.4451, "close_time": 1766822399999, "quote_volume": 88040.42017, "trades": 259, "taker_buy_base": 225.0229, "taker_buy_quote": 48768.76514 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 216.1, "high": 217.1, "low": 215.7, "close": 216.9, "volume": 665.2449, "close_time": 1766825999999, "quote_volume": 143959.87156, "trades": 453, "taker_buy_base": 489.6732, "taker_buy_quote": 105994.2297 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 216.8, "high": 217.9, "low": 216.8, "close": 217.9, "volume": 1102.1693, "close_time": 1766829599999, "quote_volume": 239527.3162, "trades": 717, "taker_buy_base": 783.1297, "taker_buy_quote": 170218.35309 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 217.8, "high": 218.2, "low": 216.0, "close": 216.7, "volume": 1059.0656, "close_time": 1766833199999, "quote_volume": 229869.79659, "trades": 1109, "taker_buy_base": 449.8764, "taker_buy_quote": 97759.37372 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 216.8, "high": 219.7, "low": 216.5, "close": 219.1, "volume": 1637.51, "close_time": 1766836799999, "quote_volume": 358066.69834, "trades": 1300, "taker_buy_base": 1019.3358, "taker_buy_quote": 222930.60135 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 219.1, "high": 222.0, "low": 219.1, "close": 222.0, "volume": 2628.6255, "close_time": 1766840399999, "quote_volume": 579748.06058, "trades": 1327, "taker_buy_base": 1472.7976, "taker_buy_quote": 324942.45575 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 222.0, "high": 222.4, "low": 219.5, "close": 220.4, "volume": 1806.7771, "close_time": 1766843999999, "quote_volume": 398978.96287, "trades": 1241, "taker_buy_base": 530.5474, "taker_buy_quote": 117139.41508 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 220.3, "high": 221.4, "low": 219.2, "close": 220.6, "volume": 1917.6579, "close_time": 1766847599999, "quote_volume": 422224.10219, "trades": 1370, "taker_buy_base": 629.9426, "taker_buy_quote": 138755.80606 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 220.5, "high": 221.3, "low": 218.5, "close": 220.3, "volume": 1273.7579, "close_time": 1766851199999, "quote_volume": 280136.50359, "trades": 836, "taker_buy_base": 579.4378, "taker_buy_quote": 127476.31769 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 220.4, "high": 220.8, "low": 219.0, "close": 219.5, "volume": 701.7669, "close_time": 1766854799999, "quote_volume": 154201.82496, "trades": 549, "taker_buy_base": 453.7825, "taker_buy_quote": 99724.40922 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 219.6, "high": 220.2, "low": 218.6, "close": 219.5, "volume": 1099.9265, "close_time": 1766858399999, "quote_volume": 241095.58792, "trades": 778, "taker_buy_base": 595.4146, "taker_buy_quote": 130553.56981 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 219.4, "high": 220.7, "low": 219.4, "close": 220.5, "volume": 864.2317, "close_time": 1766861999999, "quote_volume": 190296.90617, "trades": 770, "taker_buy_base": 519.3669, "taker_buy_quote": 114415.21667 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 220.4, "high": 221.8, "low": 220.4, "close": 221.8, "volume": 479.5752, "close_time": 1766865599999, "quote_volume": 106048.79605, "trades": 399, "taker_buy_base": 282.9278, "taker_buy_quote": 62576.93771 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 221.8, "high": 223.0, "low": 220.7, "close": 221.1, "volume": 1243.0238, "close_time": 1766869199999, "quote_volume": 275864.92304, "trades": 795, "taker_buy_base": 345.7739, "taker_buy_quote": 76725.1077 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 221.0, "high": 222.1, "low": 220.8, "close": 221.8, "volume": 488.1851, "close_time": 1766872799999, "quote_volume": 108122.86305, "trades": 465, "taker_buy_base": 237.9715, "taker_buy_quote": 52727.70754 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 221.9, "high": 223.0, "low": 220.1, "close": 220.1, "volume": 859.6761, "close_time": 1766876399999, "quote_volume": 190282.71743, "trades": 632, "taker_buy_base": 389.1984, "taker_buy_quote": 86152.98854 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 220.8, "high": 225.0, "low": 220.1, "close": 223.9, "volume": 1944.5709, "close_time": 1766879999999, "quote_volume": 434496.00832, "trades": 1720, "taker_buy_base": 1102.7904, "taker_buy_quote": 246520.17529 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 224.1, "high": 225.0, "low": 223.5, "close": 223.8, "volume": 996.2542, "close_time": 1766883599999, "quote_volume": 223464.96672, "trades": 935, "taker_buy_base": 445.8107, "taker_buy_quote": 100044.05258 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 223.8, "high": 224.2, "low": 222.4, "close": 222.5, "volume": 703.9385, "close_time": 1766887199999, "quote_volume": 157125.25423, "trades": 701, "taker_buy_base": 499.1999, "taker_buy_quote": 111445.95852 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 222.5, "high": 225.6, "low": 222.4, "close": 224.7, "volume": 384.2583, "close_time": 1766890799999, "quote_volume": 86328.49043, "trades": 432, "taker_buy_base": 207.26, "taker_buy_quote": 46587.51928 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 224.6, "high": 225.3, "low": 223.5, "close": 224.2, "volume": 375.4022, "close_time": 1766894399999, "quote_volume": 84224.8398, "trades": 406, "taker_buy_base": 134.2531, "taker_buy_quote": 30128.68311 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 224.1, "high": 224.6, "low": 223.5, "close": 224.5, "volume": 614.5407, "close_time": 1766897999999, "quote_volume": 137649.06685, "trades": 428, "taker_buy_base": 260.1823, "taker_buy_quote": 58291.27048 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 224.3, "high": 225.0, "low": 223.4, "close": 223.6, "volume": 403.4869, "close_time": 1766901599999, "quote_volume": 90478.88441, "trades": 405, "taker_buy_base": 149.9087, "taker_buy_quote": 33634.35519 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 223.6, "high": 225.0, "low": 223.4, "close": 224.6, "volume": 320.1176, "close_time": 1766905199999, "quote_volume": 71787.44625, "trades": 388, "taker_buy_base": 172.5228, "taker_buy_quote": 38704.88814 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 224.5, "high": 226.2, "low": 224.3, "close": 225.9, "volume": 737.3848, "close_time": 1766908799999, "quote_volume": 166254.11009, "trades": 973, "taker_buy_base": 448.6789, "taker_buy_quote": 101176.9529 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 225.9, "high": 227.2, "low": 225.1, "close": 225.9, "volume": 1187.3752, "close_time": 1766912399999, "quote_volume": 268240.95189, "trades": 924, "taker_buy_base": 538.333, "taker_buy_quote": 121727.06597 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 225.8, "high": 226.1, "low": 224.4, "close": 224.7, "volume": 992.9807, "close_time": 1766915999999, "quote_volume": 223941.40134, "trades": 670, "taker_buy_base": 689.0143, "taker_buy_quote": 155465.85281 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 224.7, "high": 226.0, "low": 224.7, "close": 225.3, "volume": 1101.7334, "close_time": 1766919599999, "quote_volume": 248022.16657, "trades": 728, "taker_buy_base": 863.8533, "taker_buy_quote": 194448.69853 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 225.3, "high": 225.5, "low": 223.1, "close": 223.6, "volume": 981.4157, "close_time": 1766923199999, "quote_volume": 219859.23993, "trades": 673, "taker_buy_base": 350.1857, "taker_buy_quote": 78425.80328 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 223.8, "high": 224.1, "low": 222.8, "close": 223.2, "volume": 705.4321, "close_time": 1766926799999, "quote_volume": 157569.52892, "trades": 591, "taker_buy_base": 300.6593, "taker_buy_quote": 67206.98529 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 223.2, "high": 224.2, "low": 222.3, "close": 222.7, "volume": 432.2734, "close_time": 1766930399999, "quote_volume": 96434.82217, "trades": 458, "taker_buy_base": 226.4808, "taker_buy_quote": 50544.63881 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 222.7, "high": 225.5, "low": 222.6, "close": 224.4, "volume": 852.9161, "close_time": 1766933999999, "quote_volume": 191457.25916, "trades": 760, "taker_buy_base": 451.0193, "taker_buy_quote": 101194.74693 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 224.5, "high": 225.1, "low": 223.5, "close": 223.6, "volume": 327.7445, "close_time": 1766937599999, "quote_volume": 73543.39391, "trades": 421, "taker_buy_base": 192.6054, "taker_buy_quote": 43232.9482 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 223.6, "high": 224.8, "low": 223.3, "close": 224.3, "volume": 570.3853, "close_time": 1766941199999, "quote_volume": 127795.42616, "trades": 652, "taker_buy_base": 292.3359, "taker_buy_quote": 65508.91748 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 224.4, "high": 227.1, "low": 224.3, "close": 226.1, "volume": 1054.4447, "close_time": 1766944799999, "quote_volume": 238448.5474, "trades": 1228, "taker_buy_base": 532.0053, "taker_buy_quote": 120331.56977 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 226.1, "high": 226.3, "low": 221.4, "close": 221.8, "volume": 1825.1148, "close_time": 1766948399999, "quote_volume": 407849.17964, "trades": 1518, "taker_buy_base": 646.399, "taker_buy_quote": 144432.71534 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 221.7, "high": 222.8, "low": 220.6, "close": 220.9, "volume": 1003.0566, "close_time": 1766951999999, "quote_volume": 222182.08478, "trades": 774, "taker_buy_base": 489.5252, "taker_buy_quote": 108471.15388 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 220.8, "high": 221.6, "low": 220.2, "close": 220.3, "volume": 875.0979, "close_time": 1766955599999, "quote_volume": 193353.82937, "trades": 615, "taker_buy_base": 516.0444, "taker_buy_quote": 114102.08612 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 220.2, "high": 221.5, "low": 219.8, "close": 221.2, "volume": 600.8812, "close_time": 1766959199999, "quote_volume": 132589.81601, "trades": 478, "taker_buy_base": 270.4011, "taker_buy_quote": 59699.38399 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 221.3, "high": 223.2, "low": 220.4, "close": 223.0, "volume": 572.8393, "close_time": 1766962799999, "quote_volume": 126903.57193, "trades": 470, "taker_buy_base": 303.6051, "taker_buy_quote": 67235.8607 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 223.1, "high": 224.5, "low": 221.8, "close": 224.0, "volume": 931.4639, "close_time": 1766966399999, "quote_volume": 208048.14122, "trades": 870, "taker_buy_base": 496.3066, "taker_buy_quote": 110828.94762 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 224.0, "high": 227.0, "low": 223.1, "close": 225.5, "volume": 1667.8962, "close_time": 1766969999999, "quote_volume": 376011.52792, "trades": 1628, "taker_buy_base": 831.6282, "taker_buy_quote": 187507.85768 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 225.5, "high": 226.7, "low": 223.0, "close": 225.8, "volume": 1141.6747, "close_time": 1766973599999, "quote_volume": 257194.69255, "trades": 1078, "taker_buy_base": 735.2878, "taker_buy_quote": 165556.17235 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 225.9, "high": 229.3, "low": 225.9, "close": 228.5, "volume": 1561.7223, "close_time": 1766977199999, "quote_volume": 355705.41198, "trades": 1617, "taker_buy_base": 905.1607, "taker_buy_quote": 206137.19931 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 228.5, "high": 231.8, "low": 228.2, "close": 231.8, "volume": 2113.5043, "close_time": 1766980799999, "quote_volume": 485379.24242, "trades": 1840, "taker_buy_base": 1131.0691, "taker_buy_quote": 259956.5873 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 231.8, "high": 232.7, "low": 230.2, "close": 231.1, "volume": 999.4649, "close_time": 1766984399999, "quote_volume": 231258.46175, "trades": 1031, "taker_buy_base": 491.7426, "taker_buy_quote": 113831.41729 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 231.1, "high": 231.5, "low": 229.7, "close": 229.9, "volume": 1020.4465, "close_time": 1766987999999, "quote_volume": 235235.48682, "trades": 943, "taker_buy_base": 420.7319, "taker_buy_quote": 96998.23131 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 229.8, "high": 230.8, "low": 227.9, "close": 228.2, "volume": 827.7608, "close_time": 1766991599999, "quote_volume": 189512.97282, "trades": 684, "taker_buy_base": 292.3482, "taker_buy_quote": 67034.46673 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 228.2, "high": 228.5, "low": 226.4, "close": 228.0, "volume": 1455.8975, "close_time": 1766995199999, "quote_volume": 331049.82301, "trades": 1399, "taker_buy_base": 858.7503, "taker_buy_quote": 195297.91146 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 227.9, "high": 228.3, "low": 226.4, "close": 226.6, "volume": 838.3941, "close_time": 1766998799999, "quote_volume": 190708.07574, "trades": 829, "taker_buy_base": 520.0498, "taker_buy_quote": 118347.27532 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 226.6, "high": 226.7, "low": 221.6, "close": 223.2, "volume": 1794.805, "close_time": 1767002399999, "quote_volume": 401834.16106, "trades": 1486, "taker_buy_base": 801.3079, "taker_buy_quote": 179185.99148 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 222.7, "high": 224.2, "low": 222.1, "close": 222.2, "volume": 1127.5329, "close_time": 1767005999999, "quote_volume": 251541.40523, "trades": 1124, "taker_buy_base": 331.1753, "taker_buy_quote": 73960.32604 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 222.2, "high": 222.7, "low": 221.7, "close": 221.7, "volume": 446.4889, "close_time": 1767009599999, "quote_volume": 99212.83206, "trades": 384, "taker_buy_base": 284.23, "taker_buy_quote": 63171.14673 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 221.7, "high": 222.1, "low": 218.9, "close": 221.3, "volume": 2720.8545, "close_time": 1767013199999, "quote_volume": 600362.06326, "trades": 1918, "taker_buy_base": 1013.6756, "taker_buy_quote": 223729.28245 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 221.4, "high": 222.0, "low": 219.8, "close": 220.2, "volume": 885.0891, "close_time": 1767016799999, "quote_volume": 195666.57613, "trades": 852, "taker_buy_base": 383.5851, "taker_buy_quote": 84881.29033 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 220.1, "high": 224.7, "low": 219.7, "close": 221.3, "volume": 1805.5977, "close_time": 1767020399999, "quote_volume": 401119.35698, "trades": 1683, "taker_buy_base": 799.9513, "taker_buy_quote": 177644.23749 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 221.3, "high": 223.5, "low": 221.1, "close": 222.1, "volume": 557.052, "close_time": 1767023999999, "quote_volume": 123908.6105, "trades": 807, "taker_buy_base": 350.6305, "taker_buy_quote": 78011.47886 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 222.1, "high": 222.5, "low": 220.7, "close": 220.8, "volume": 980.1186, "close_time": 1767027599999, "quote_volume": 217113.79287, "trades": 935, "taker_buy_base": 455.5211, "taker_buy_quote": 100914.28982 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 220.7, "high": 221.9, "low": 220.1, "close": 221.3, "volume": 620.5163, "close_time": 1767031199999, "quote_volume": 137073.24968, "trades": 556, "taker_buy_base": 318.8916, "taker_buy_quote": 70510.04799 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 221.2, "high": 221.9, "low": 219.3, "close": 219.8, "volume": 864.7578, "close_time": 1767034799999, "quote_volume": 190413.5398, "trades": 661, "taker_buy_base": 336.8537, "taker_buy_quote": 74234.43565 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 219.8, "high": 221.6, "low": 219.2, "close": 220.5, "volume": 823.6755, "close_time": 1767038399999, "quote_volume": 181820.57393, "trades": 710, "taker_buy_base": 464.6638, "taker_buy_quote": 102669.15487 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 220.3, "high": 221.3, "low": 218.2, "close": 218.8, "volume": 3137.5167, "close_time": 1767041999999, "quote_volume": 687797.68398, "trades": 2156, "taker_buy_base": 1019.8456, "taker_buy_quote": 223447.34255 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 218.7, "high": 219.9, "low": 218.6, "close": 219.3, "volume": 788.3102, "close_time": 1767045599999, "quote_volume": 172757.41523, "trades": 925, "taker_buy_base": 453.3756, "taker_buy_quote": 99356.47626 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 219.2, "high": 219.6, "low": 218.7, "close": 219.4, "volume": 672.0856, "close_time": 1767049199999, "quote_volume": 147226.38882, "trades": 522, "taker_buy_base": 331.6249, "taker_buy_quote": 72661.32592 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 219.2, "high": 219.2, "low": 217.6, "close": 218.4, "volume": 683.2717, "close_time": 1767052799999, "quote_volume": 149189.58344, "trades": 558, "taker_buy_base": 316.3674, "taker_buy_quote": 69079.17471 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 218.4, "high": 219.4, "low": 217.3, "close": 219.1, "volume": 1463.4818, "close_time": 1767056399999, "quote_volume": 319517.29548, "trades": 1215, "taker_buy_base": 729.4244, "taker_buy_quote": 159327.0307 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 219.1, "high": 221.4, "low": 218.1, "close": 221.4, "volume": 488.2968, "close_time": 1767059999999, "quote_volume": 107369.97339, "trades": 626, "taker_buy_base": 293.0245, "taker_buy_quote": 64424.19811 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 221.4, "high": 222.0, "low": 217.8, "close": 218.1, "volume": 1046.7023, "close_time": 1767063599999, "quote_volume": 229549.38749, "trades": 958, "taker_buy_base": 420.1635, "taker_buy_quote": 92173.47488 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 218.1, "high": 220.1, "low": 217.1, "close": 219.6, "volume": 760.8564, "close_time": 1767067199999, "quote_volume": 166546.56344, "trades": 607, "taker_buy_base": 452.3373, "taker_buy_quote": 99001.34346 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 219.3, "high": 222.6, "low": 219.3, "close": 219.6, "volume": 1106.8655, "close_time": 1767070799999, "quote_volume": 244829.4983, "trades": 722, "taker_buy_base": 793.329, "taker_buy_quote": 175580.68149 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 219.5, "high": 219.6, "low": 218.0, "close": 219.3, "volume": 791.5057, "close_time": 1767074399999, "quote_volume": 173234.43386, "trades": 541, "taker_buy_base": 321.1338, "taker_buy_quote": 70265.54654 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 219.2, "high": 220.1, "low": 219.0, "close": 219.1, "volume": 214.7334, "close_time": 1767077999999, "quote_volume": 47131.87277, "trades": 269, "taker_buy_base": 118.2574, "taker_buy_quote": 25962.36448 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 219.1, "high": 219.9, "low": 218.3, "close": 219.0, "volume": 529.7544, "close_time": 1767081599999, "quote_volume": 115986.65912, "trades": 307, "taker_buy_base": 175.9082, "taker_buy_quote": 38553.31712 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 219.1, "high": 222.2, "low": 219.0, "close": 220.4, "volume": 1177.1403, "close_time": 1767085199999, "quote_volume": 259984.55691, "trades": 897, "taker_buy_base": 645.9269, "taker_buy_quote": 142702.11388 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 220.3, "high": 221.1, "low": 219.8, "close": 220.2, "volume": 461.4968, "close_time": 1767088799999, "quote_volume": 101688.71097, "trades": 535, "taker_buy_base": 252.7151, "taker_buy_quote": 55695.466 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 220.3, "high": 220.4, "low": 219.4, "close": 219.8, "volume": 490.8149, "close_time": 1767092399999, "quote_volume": 107938.21896, "trades": 614, "taker_buy_base": 230.8826, "taker_buy_quote": 50785.99225 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 219.8, "high": 220.4, "low": 219.6, "close": 220.1, "volume": 278.2682, "close_time": 1767095999999, "quote_volume": 61215.17622, "trades": 430, "taker_buy_base": 104.4513, "taker_buy_quote": 22983.10598 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 220.1, "high": 220.9, "low": 218.8, "close": 219.1, "volume": 461.472, "close_time": 1767099599999, "quote_volume": 101443.19972, "trades": 492, "taker_buy_base": 178.2606, "taker_buy_quote": 39242.86712 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 219.0, "high": 220.6, "low": 218.8, "close": 220.5, "volume": 284.9022, "close_time": 1767103199999, "quote_volume": 62595.88259, "trades": 452, "taker_buy_base": 125.266, "taker_buy_quote": 27538.14866 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 220.4, "high": 224.0, "low": 218.3, "close": 222.9, "volume": 2409.0837, "close_time": 1767106799999, "quote_volume": 533370.8928, "trades": 2315, "taker_buy_base": 1206.6057, "taker_buy_quote": 267078.92903 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 223.0, "high": 224.0, "low": 220.9, "close": 223.7, "volume": 1974.0102, "close_time": 1767110399999, "quote_volume": 439260.10465, "trades": 1313, "taker_buy_base": 1101.2009, "taker_buy_quote": 245237.31674 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 223.7, "high": 225.0, "low": 221.3, "close": 222.1, "volume": 1548.9943, "close_time": 1767113999999, "quote_volume": 345763.22837, "trades": 1397, "taker_buy_base": 679.7184, "taker_buy_quote": 151849.74166 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 222.1, "high": 223.5, "low": 220.3, "close": 220.9, "volume": 1195.9688, "close_time": 1767117599999, "quote_volume": 265275.06198, "trades": 1119, "taker_buy_base": 560.465, "taker_buy_quote": 124406.41876 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 221.1, "high": 221.2, "low": 219.6, "close": 220.8, "volume": 635.5726, "close_time": 1767121199999, "quote_volume": 140082.00478, "trades": 616, "taker_buy_base": 348.1328, "taker_buy_quote": 76763.83244 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 220.7, "high": 221.5, "low": 218.5, "close": 221.2, "volume": 931.452, "close_time": 1767124799999, "quote_volume": 204803.4622, "trades": 843, "taker_buy_base": 476.0338, "taker_buy_quote": 104721.65515 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 221.2, "high": 221.2, "low": 220.0, "close": 220.1, "volume": 262.7362, "close_time": 1767128399999, "quote_volume": 57934.94424, "trades": 385, "taker_buy_base": 99.4807, "taker_buy_quote": 21943.74281 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 220.1, "high": 221.3, "low": 220.0, "close": 220.7, "volume": 262.9441, "close_time": 1767131999999, "quote_volume": 57986.51265, "trades": 264, "taker_buy_base": 138.2501, "taker_buy_quote": 30482.84355 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 220.9, "high": 222.0, "low": 220.5, "close": 220.9, "volume": 317.1619, "close_time": 1767135599999, "quote_volume": 70136.98464, "trades": 295, "taker_buy_base": 142.7425, "taker_buy_quote": 31578.51783 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 220.8, "high": 221.5, "low": 220.2, "close": 221.5, "volume": 316.8231, "close_time": 1767139199999, "quote_volume": 69910.6653, "trades": 369, "taker_buy_base": 137.7009, "taker_buy_quote": 30421.70993 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 221.5, "high": 222.2, "low": 220.6, "close": 221.4, "volume": 565.8391, "close_time": 1767142799999, "quote_volume": 125279.38163, "trades": 599, "taker_buy_base": 326.6971, "taker_buy_quote": 72356.6055 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 221.3, "high": 224.7, "low": 221.2, "close": 224.2, "volume": 1124.3159, "close_time": 1767146399999, "quote_volume": 250820.57045, "trades": 865, "taker_buy_base": 763.0866, "taker_buy_quote": 170125.06955 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 224.0, "high": 225.4, "low": 222.7, "close": 223.0, "volume": 608.1797, "close_time": 1767149999999, "quote_volume": 136407.14943, "trades": 819, "taker_buy_base": 368.6796, "taker_buy_quote": 82727.85188 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 223.0, "high": 223.9, "low": 222.1, "close": 222.8, "volume": 340.9281, "close_time": 1767153599999, "quote_volume": 76027.49297, "trades": 426, "taker_buy_base": 162.5118, "taker_buy_quote": 36263.34424 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 222.9, "high": 223.2, "low": 221.4, "close": 221.7, "volume": 359.8843, "close_time": 1767157199999, "quote_volume": 79921.57435, "trades": 349, "taker_buy_base": 156.5216, "taker_buy_quote": 34760.33404 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 221.7, "high": 222.7, "low": 221.0, "close": 221.7, "volume": 420.5798, "close_time": 1767160799999, "quote_volume": 93358.01209, "trades": 520, "taker_buy_base": 189.2961, "taker_buy_quote": 42028.29015 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 221.7, "high": 222.2, "low": 220.9, "close": 221.3, "volume": 505.7892, "close_time": 1767164399999, "quote_volume": 111983.40958, "trades": 458, "taker_buy_base": 164.7164, "taker_buy_quote": 36488.98933 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 221.2, "high": 221.8, "low": 220.5, "close": 221.3, "volume": 415.0098, "close_time": 1767167999999, "quote_volume": 91777.54942, "trades": 447, "taker_buy_base": 280.779, "taker_buy_quote": 62090.98496 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 221.3, "high": 222.1, "low": 220.7, "close": 221.4, "volume": 749.0999, "close_time": 1767171599999, "quote_volume": 165897.28866, "trades": 636, "taker_buy_base": 326.218, "taker_buy_quote": 72256.32365 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 221.3, "high": 222.3, "low": 220.7, "close": 222.0, "volume": 537.9761, "close_time": 1767175199999, "quote_volume": 119097.11985, "trades": 537, "taker_buy_base": 210.6141, "taker_buy_quote": 46656.18269 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 222.1, "high": 223.2, "low": 221.3, "close": 221.4, "volume": 694.7302, "close_time": 1767178799999, "quote_volume": 154548.62965, "trades": 700, "taker_buy_base": 386.7955, "taker_buy_quote": 86092.30634 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 221.4, "high": 224.1, "low": 221.4, "close": 223.7, "volume": 813.2166, "close_time": 1767182399999, "quote_volume": 181554.5848, "trades": 867, "taker_buy_base": 522.2, "taker_buy_quote": 116540.70703 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 223.7, "high": 224.2, "low": 222.2, "close": 222.5, "volume": 1520.2704, "close_time": 1767185999999, "quote_volume": 339660.0836, "trades": 1098, "taker_buy_base": 642.7185, "taker_buy_quote": 143643.67434 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 222.3, "high": 224.2, "low": 222.1, "close": 223.5, "volume": 728.6694, "close_time": 1767189599999, "quote_volume": 162691.62492, "trades": 665, "taker_buy_base": 347.9282, "taker_buy_quote": 77708.88533 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 223.4, "high": 225.6, "low": 222.5, "close": 223.0, "volume": 1526.7028, "close_time": 1767193199999, "quote_volume": 341900.41437, "trades": 1200, "taker_buy_base": 608.1756, "taker_buy_quote": 136244.78139 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 223.0, "high": 223.0, "low": 220.7, "close": 222.2, "volume": 1559.4089, "close_time": 1767196799999, "quote_volume": 346055.01378, "trades": 1368, "taker_buy_base": 831.6168, "taker_buy_quote": 184572.56044 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 222.1, "high": 223.2, "low": 218.1, "close": 219.6, "volume": 2446.9441, "close_time": 1767200399999, "quote_volume": 538948.39082, "trades": 2106, "taker_buy_base": 1337.6288, "taker_buy_quote": 294746.62912 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 219.4, "high": 220.3, "low": 218.3, "close": 218.9, "volume": 813.6712, "close_time": 1767203999999, "quote_volume": 178258.94882, "trades": 801, "taker_buy_base": 354.4933, "taker_buy_quote": 77708.06881 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 219.0, "high": 220.7, "low": 218.1, "close": 218.3, "volume": 997.0107, "close_time": 1767207599999, "quote_volume": 218588.63103, "trades": 858, "taker_buy_base": 351.1498, "taker_buy_quote": 77011.78002 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 218.4, "high": 220.9, "low": 218.3, "close": 219.2, "volume": 999.372, "close_time": 1767211199999, "quote_volume": 219605.7291, "trades": 1215, "taker_buy_base": 644.196, "taker_buy_quote": 141501.79541 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 219.1, "high": 221.0, "low": 218.1, "close": 220.4, "volume": 681.2917, "close_time": 1767214799999, "quote_volume": 149316.85713, "trades": 683, "taker_buy_base": 299.3812, "taker_buy_quote": 65687.40501 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 220.5, "high": 220.8, "low": 219.2, "close": 219.3, "volume": 573.7106, "close_time": 1767218399999, "quote_volume": 126269.58082, "trades": 682, "taker_buy_base": 326.4226, "taker_buy_quote": 71871.60477 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 219.4, "high": 220.3, "low": 218.7, "close": 218.8, "volume": 745.4253, "close_time": 1767221999999, "quote_volume": 163355.77706, "trades": 445, "taker_buy_base": 428.5467, "taker_buy_quote": 93888.27089 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 218.6, "high": 219.9, "low": 218.6, "close": 218.8, "volume": 388.1393, "close_time": 1767225599999, "quote_volume": 85102.54125, "trades": 279, "taker_buy_base": 239.8879, "taker_buy_quote": 52599.73482 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 218.9, "high": 221.2, "low": 218.9, "close": 220.6, "volume": 443.4371, "close_time": 1767229199999, "quote_volume": 97636.33958, "trades": 431, "taker_buy_base": 253.138, "taker_buy_quote": 55721.23739 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 220.4, "high": 221.5, "low": 219.8, "close": 220.5, "volume": 329.081, "close_time": 1767232799999, "quote_volume": 72576.60606, "trades": 396, "taker_buy_base": 160.312, "taker_buy_quote": 35337.29486 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 220.5, "high": 221.0, "low": 220.1, "close": 220.4, "volume": 154.2279, "close_time": 1767236399999, "quote_volume": 34005.25801, "trades": 241, "taker_buy_base": 95.6783, "taker_buy_quote": 21094.72352 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 220.5, "high": 221.1, "low": 219.5, "close": 219.6, "volume": 271.211, "close_time": 1767239999999, "quote_volume": 59651.85705, "trades": 241, "taker_buy_base": 113.1363, "taker_buy_quote": 24908.44203 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 219.6, "high": 219.7, "low": 218.0, "close": 218.8, "volume": 379.3924, "close_time": 1767243599999, "quote_volume": 82915.28088, "trades": 379, "taker_buy_base": 195.4198, "taker_buy_quote": 42708.85285 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 218.8, "high": 220.8, "low": 218.5, "close": 220.3, "volume": 373.0899, "close_time": 1767247199999, "quote_volume": 82101.17523, "trades": 493, "taker_buy_base": 139.2492, "taker_buy_quote": 30655.68124 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 220.3, "high": 220.8, "low": 220.0, "close": 220.6, "volume": 251.5459, "close_time": 1767250799999, "quote_volume": 55417.98304, "trades": 300, "taker_buy_base": 93.0624, "taker_buy_quote": 20508.41439 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 220.7, "high": 221.6, "low": 220.6, "close": 221.1, "volume": 347.2332, "close_time": 1767254399999, "quote_volume": 76758.10139, "trades": 369, "taker_buy_base": 162.4413, "taker_buy_quote": 35903.36783 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 221.1, "high": 222.4, "low": 220.8, "close": 222.4, "volume": 468.1185, "close_time": 1767257999999, "quote_volume": 103737.23961, "trades": 511, "taker_buy_base": 336.0248, "taker_buy_quote": 74490.51279 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 222.4, "high": 224.0, "low": 222.4, "close": 223.3, "volume": 1368.1813, "close_time": 1767261599999, "quote_volume": 305300.19482, "trades": 1105, "taker_buy_base": 836.9107, "taker_buy_quote": 186740.0899 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 223.2, "high": 223.4, "low": 222.2, "close": 222.7, "volume": 594.665, "close_time": 1767265199999, "quote_volume": 132526.95453, "trades": 688, "taker_buy_base": 302.6924, "taker_buy_quote": 67457.1881 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 222.7, "high": 224.4, "low": 222.5, "close": 224.1, "volume": 259.6238, "close_time": 1767268799999, "quote_volume": 57977.27247, "trades": 321, "taker_buy_base": 163.9204, "taker_buy_quote": 36607.10994 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 224.0, "high": 224.4, "low": 222.3, "close": 222.5, "volume": 774.9134, "close_time": 1767272399999, "quote_volume": 172914.12202, "trades": 621, "taker_buy_base": 400.2838, "taker_buy_quote": 89302.94768 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 222.4, "high": 224.8, "low": 222.2, "close": 224.1, "volume": 694.8012, "close_time": 1767275999999, "quote_volume": 155383.22049, "trades": 647, "taker_buy_base": 363.8409, "taker_buy_quote": 81378.80958 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 224.0, "high": 224.3, "low": 222.9, "close": 223.3, "volume": 588.4387, "close_time": 1767279599999, "quote_volume": 131506.47638, "trades": 475, "taker_buy_base": 181.2162, "taker_buy_quote": 40542.82427 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 223.5, "high": 225.8, "low": 223.2, "close": 224.8, "volume": 880.8739, "close_time": 1767283199999, "quote_volume": 197793.33222, "trades": 794, "taker_buy_base": 580.6021, "taker_buy_quote": 130350.36176 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 225.0, "high": 225.6, "low": 224.1, "close": 224.6, "volume": 508.7758, "close_time": 1767286799999, "quote_volume": 114411.42549, "trades": 647, "taker_buy_base": 232.5353, "taker_buy_quote": 52309.24979 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 224.5, "high": 226.8, "low": 224.5, "close": 225.9, "volume": 720.1021, "close_time": 1767290399999, "quote_volume": 162807.35075, "trades": 951, "taker_buy_base": 409.4115, "taker_buy_quote": 92587.01997 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 226.1, "high": 226.3, "low": 225.2, "close": 226.0, "volume": 417.251, "close_time": 1767293999999, "quote_volume": 94160.14471, "trades": 472, "taker_buy_base": 204.1437, "taker_buy_quote": 46077.92324 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 225.8, "high": 228.7, "low": 225.8, "close": 228.2, "volume": 922.5421, "close_time": 1767297599999, "quote_volume": 209832.04595, "trades": 898, "taker_buy_base": 479.371, "taker_buy_quote": 108974.03077 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 228.2, "high": 228.2, "low": 225.4, "close": 225.6, "volume": 868.0195, "close_time": 1767301199999, "quote_volume": 196916.99092, "trades": 736, "taker_buy_base": 409.4912, "taker_buy_quote": 92887.15577 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 225.6, "high": 226.4, "low": 225.2, "close": 226.1, "volume": 386.9393, "close_time": 1767304799999, "quote_volume": 87359.83578, "trades": 382, "taker_buy_base": 208.4842, "taker_buy_quote": 47089.02923 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 226.0, "high": 229.3, "low": 226.0, "close": 229.2, "volume": 773.8489, "close_time": 1767308399999, "quote_volume": 176404.08341, "trades": 709, "taker_buy_base": 505.4517, "taker_buy_quote": 115281.41846 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 229.2, "high": 230.2, "low": 228.5, "close": 230.2, "volume": 433.2097, "close_time": 1767311999999, "quote_volume": 99451.00831, "trades": 534, "taker_buy_base": 286.0572, "taker_buy_quote": 65692.64576 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 230.1, "high": 230.4, "low": 228.4, "close": 230.3, "volume": 642.219, "close_time": 1767315599999, "quote_volume": 147427.29142, "trades": 705, "taker_buy_base": 314.8786, "taker_buy_quote": 72294.70192 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 230.3, "high": 231.2, "low": 228.9, "close": 229.7, "volume": 682.0865, "close_time": 1767319199999, "quote_volume": 156911.22285, "trades": 708, "taker_buy_base": 307.2788, "taker_buy_quote": 70768.63976 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 229.7, "high": 230.8, "low": 228.3, "close": 230.8, "volume": 538.5124, "close_time": 1767322799999, "quote_volume": 123733.05414, "trades": 503, "taker_buy_base": 266.9667, "taker_buy_quote": 61373.86782 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 230.8, "high": 238.1, "low": 230.6, "close": 236.6, "volume": 3034.1738, "close_time": 1767326399999, "quote_volume": 714228.56244, "trades": 2944, "taker_buy_base": 1776.9524, "taker_buy_quote": 418160.58178 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 236.6, "high": 237.1, "low": 234.8, "close": 235.6, "volume": 1212.3292, "close_time": 1767329999999, "quote_volume": 286230.76268, "trades": 862, "taker_buy_base": 586.5914, "taker_buy_quote": 138527.63824 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 235.6, "high": 236.1, "low": 233.4, "close": 234.9, "volume": 577.4028, "close_time": 1767333599999, "quote_volume": 135402.08607, "trades": 538, "taker_buy_base": 257.3977, "taker_buy_quote": 60300.76618 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 234.8, "high": 241.7, "low": 234.8, "close": 240.0, "volume": 2405.5978, "close_time": 1767337199999, "quote_volume": 575749.82808, "trades": 2718, "taker_buy_base": 1575.4642, "taker_buy_quote": 376976.31433 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 239.9, "high": 241.4, "low": 236.3, "close": 237.3, "volume": 3293.2705, "close_time": 1767340799999, "quote_volume": 786600.1165, "trades": 2751, "taker_buy_base": 1840.4776, "taker_buy_quote": 439477.51233 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 237.6, "high": 242.7, "low": 237.6, "close": 242.0, "volume": 3561.7908, "close_time": 1767344399999, "quote_volume": 858374.15557, "trades": 2979, "taker_buy_base": 1915.4512, "taker_buy_quote": 461271.31069 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 241.8, "high": 245.9, "low": 241.5, "close": 244.4, "volume": 2701.3242, "close_time": 1767347999999, "quote_volume": 658948.54556, "trades": 2694, "taker_buy_base": 1305.7553, "taker_buy_quote": 318664.16735 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 244.5, "high": 246.6, "low": 242.1, "close": 243.4, "volume": 1851.3832, "close_time": 1767351599999, "quote_volume": 452516.32359, "trades": 2118, "taker_buy_base": 949.5332, "taker_buy_quote": 232210.18137 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 243.5, "high": 243.5, "low": 239.3, "close": 240.5, "volume": 2443.1431, "close_time": 1767355199999, "quote_volume": 588707.68104, "trades": 2358, "taker_buy_base": 951.8649, "taker_buy_quote": 229197.56745 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 240.5, "high": 243.7, "low": 240.0, "close": 243.2, "volume": 1215.9856, "close_time": 1767358799999, "quote_volume": 294290.55303, "trades": 1144, "taker_buy_base": 644.7644, "taker_buy_quote": 156114.01949 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 243.2, "high": 245.5, "low": 242.4, "close": 243.8, "volume": 1650.7496, "close_time": 1767362399999, "quote_volume": 402960.9641, "trades": 1835, "taker_buy_base": 763.539, "taker_buy_quote": 186548.80987 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 243.9, "high": 245.0, "low": 238.5, "close": 242.2, "volume": 4298.1652, "close_time": 1767365999999, "quote_volume": 1041021.35368, "trades": 4434, "taker_buy_base": 2093.722, "taker_buy_quote": 507665.19171 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 242.3, "high": 242.8, "low": 238.7, "close": 239.9, "volume": 2129.4337, "close_time": 1767369599999, "quote_volume": 512747.23081, "trades": 2129, "taker_buy_base": 828.3222, "taker_buy_quote": 199714.04171 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 239.8, "high": 244.5, "low": 239.1, "close": 244.3, "volume": 2488.6892, "close_time": 1767373199999, "quote_volume": 602550.07806, "trades": 2941, "taker_buy_base": 1123.3682, "taker_buy_quote": 272106.12899 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 244.2, "high": 245.9, "low": 242.8, "close": 243.5, "volume": 1964.367, "close_time": 1767376799999, "quote_volume": 479663.99796, "trades": 2158, "taker_buy_base": 1043.308, "taker_buy_quote": 254736.11281 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 243.4, "high": 245.6, "low": 243.0, "close": 244.4, "volume": 2055.8616, "close_time": 1767380399999, "quote_volume": 502429.29865, "trades": 2177, "taker_buy_base": 1021.9503, "taker_buy_quote": 249858.33011 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 244.4, "high": 246.5, "low": 244.1, "close": 245.7, "volume": 984.8218, "close_time": 1767383999999, "quote_volume": 242060.88132, "trades": 1038, "taker_buy_base": 488.6226, "taker_buy_quote": 120143.92969 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 245.7, "high": 246.6, "low": 244.3, "close": 244.9, "volume": 824.7653, "close_time": 1767387599999, "quote_volume": 202305.08257, "trades": 965, "taker_buy_base": 380.2815, "taker_buy_quote": 93228.26154 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 245.0, "high": 248.2, "low": 244.8, "close": 247.8, "volume": 1213.1469, "close_time": 1767391199999, "quote_volume": 299138.1976, "trades": 936, "taker_buy_base": 539.8796, "taker_buy_quote": 133026.41537 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 247.8, "high": 249.9, "low": 247.4, "close": 248.7, "volume": 1131.6403, "close_time": 1767394799999, "quote_volume": 281464.86591, "trades": 976, "taker_buy_base": 633.7992, "taker_buy_quote": 157702.25085 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 248.6, "high": 249.9, "low": 248.3, "close": 249.1, "volume": 796.364, "close_time": 1767398399999, "quote_volume": 198282.13189, "trades": 876, "taker_buy_base": 356.0321, "taker_buy_quote": 88708.38421 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 249.0, "high": 251.2, "low": 248.5, "close": 249.4, "volume": 1501.245, "close_time": 1767401999999, "quote_volume": 375168.50319, "trades": 1528, "taker_buy_base": 909.6221, "taker_buy_quote": 227512.21856 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 249.4, "high": 251.0, "low": 247.8, "close": 250.5, "volume": 722.2357, "close_time": 1767405599999, "quote_volume": 180122.63147, "trades": 769, "taker_buy_base": 386.828, "taker_buy_quote": 96500.74619 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 250.5, "high": 253.1, "low": 249.6, "close": 252.9, "volume": 817.0984, "close_time": 1767409199999, "quote_volume": 205860.3264, "trades": 988, "taker_buy_base": 498.539, "taker_buy_quote": 125630.6765 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 253.0, "high": 257.9, "low": 252.3, "close": 256.5, "volume": 1421.4518, "close_time": 1767412799999, "quote_volume": 362928.03227, "trades": 1489, "taker_buy_base": 938.615, "taker_buy_quote": 239829.48461 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 256.5, "high": 257.2, "low": 254.7, "close": 256.5, "volume": 1102.5697, "close_time": 1767416399999, "quote_volume": 282270.97684, "trades": 1247, "taker_buy_base": 472.5962, "taker_buy_quote": 120978.17773 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 256.5, "high": 258.5, "low": 253.2, "close": 255.3, "volume": 2333.2607, "close_time": 1767419999999, "quote_volume": 596848.0774, "trades": 2095, "taker_buy_base": 909.5711, "taker_buy_quote": 232734.69677 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 255.2, "high": 256.6, "low": 249.7, "close": 250.6, "volume": 3094.661, "close_time": 1767423599999, "quote_volume": 781915.99361, "trades": 2460, "taker_buy_base": 1423.8758, "taker_buy_quote": 359984.65283 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 250.7, "high": 251.8, "low": 244.8, "close": 245.7, "volume": 3226.6417, "close_time": 1767427199999, "quote_volume": 798566.42299, "trades": 2936, "taker_buy_base": 1603.2731, "taker_buy_quote": 396524.7428 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 245.7, "high": 246.8, "low": 243.9, "close": 244.9, "volume": 2256.5905, "close_time": 1767430799999, "quote_volume": 553706.45261, "trades": 2291, "taker_buy_base": 1386.3215, "taker_buy_quote": 340296.35421 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 244.9, "high": 246.3, "low": 243.8, "close": 244.8, "volume": 1236.5316, "close_time": 1767434399999, "quote_volume": 303501.49303, "trades": 1167, "taker_buy_base": 468.6418, "taker_buy_quote": 115053.55093 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 244.9, "high": 245.2, "low": 242.6, "close": 242.9, "volume": 1354.7824, "close_time": 1767437999999, "quote_volume": 330370.83078, "trades": 1481, "taker_buy_base": 615.2731, "taker_buy_quote": 150055.38558 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 242.9, "high": 244.3, "low": 242.2, "close": 244.1, "volume": 1112.4289, "close_time": 1767441599999, "quote_volume": 270548.6382, "trades": 1120, "taker_buy_base": 515.3199, "taker_buy_quote": 125391.54058 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 244.1, "high": 245.4, "low": 243.0, "close": 245.1, "volume": 1248.02, "close_time": 1767445199999, "quote_volume": 304874.80959, "trades": 1111, "taker_buy_base": 868.5112, "taker_buy_quote": 212115.48885 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 245.3, "high": 247.5, "low": 245.0, "close": 246.7, "volume": 1262.3265, "close_time": 1767448799999, "quote_volume": 311161.46265, "trades": 1003, "taker_buy_base": 753.9351, "taker_buy_quote": 185861.47444 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 246.6, "high": 249.0, "low": 246.1, "close": 247.3, "volume": 837.4634, "close_time": 1767452399999, "quote_volume": 207377.9095, "trades": 940, "taker_buy_base": 395.8809, "taker_buy_quote": 98022.80709 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 247.3, "high": 248.2, "low": 246.4, "close": 246.9, "volume": 693.6135, "close_time": 1767455999999, "quote_volume": 171465.49514, "trades": 574, "taker_buy_base": 225.7278, "taker_buy_quote": 55838.21598 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 246.8, "high": 251.9, "low": 246.6, "close": 250.7, "volume": 1471.6377, "close_time": 1767459599999, "quote_volume": 367346.59123, "trades": 1147, "taker_buy_base": 903.6698, "taker_buy_quote": 225558.16014 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 250.8, "high": 253.2, "low": 249.7, "close": 253.0, "volume": 1045.0921, "close_time": 1767463199999, "quote_volume": 262856.62313, "trades": 1032, "taker_buy_base": 552.1769, "taker_buy_quote": 138956.82443 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 253.0, "high": 253.7, "low": 250.6, "close": 253.3, "volume": 1619.7371, "close_time": 1767466799999, "quote_volume": 408439.40036, "trades": 1377, "taker_buy_base": 681.8248, "taker_buy_quote": 172119.34337 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 253.2, "high": 255.0, "low": 252.3, "close": 252.8, "volume": 1277.2769, "close_time": 1767470399999, "quote_volume": 323408.50737, "trades": 1015, "taker_buy_base": 682.3074, "taker_buy_quote": 172718.84834 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 252.8, "high": 254.0, "low": 250.9, "close": 251.6, "volume": 1463.9795, "close_time": 1767473999999, "quote_volume": 368884.4804, "trades": 1409, "taker_buy_base": 768.052, "taker_buy_quote": 193522.90493 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 251.7, "high": 253.0, "low": 251.3, "close": 252.1, "volume": 1010.247, "close_time": 1767477599999, "quote_volume": 254377.70307, "trades": 540, "taker_buy_base": 367.6814, "taker_buy_quote": 92704.65072 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 252.1, "high": 254.4, "low": 251.4, "close": 254.0, "volume": 1302.732, "close_time": 1767481199999, "quote_volume": 329574.84213, "trades": 663, "taker_buy_base": 578.8426, "taker_buy_quote": 146650.34269 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 253.8, "high": 256.4, "low": 253.2, "close": 254.6, "volume": 2512.5879, "close_time": 1767484799999, "quote_volume": 640267.43522, "trades": 1864, "taker_buy_base": 1011.3955, "taker_buy_quote": 257814.85519 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 254.5, "high": 260.7, "low": 253.9, "close": 257.7, "volume": 3658.0614, "close_time": 1767488399999, "quote_volume": 943338.44203, "trades": 3486, "taker_buy_base": 2086.8761, "taker_buy_quote": 538363.16645 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 257.6, "high": 259.5, "low": 255.4, "close": 256.7, "volume": 1430.9987, "close_time": 1767491999999, "quote_volume": 368180.51288, "trades": 1419, "taker_buy_base": 772.5398, "taker_buy_quote": 199008.73148 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 256.7, "high": 259.1, "low": 255.6, "close": 256.4, "volume": 1008.4534, "close_time": 1767495599999, "quote_volume": 259342.47023, "trades": 1182, "taker_buy_base": 401.6546, "taker_buy_quote": 103369.44956 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 256.3, "high": 258.6, "low": 256.3, "close": 257.8, "volume": 858.0291, "close_time": 1767499199999, "quote_volume": 221235.9269, "trades": 1037, "taker_buy_base": 444.9446, "taker_buy_quote": 114757.17928 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 257.8, "high": 259.8, "low": 257.4, "close": 257.8, "volume": 1195.0748, "close_time": 1767502799999, "quote_volume": 308967.26683, "trades": 1192, "taker_buy_base": 505.7865, "taker_buy_quote": 130801.36424 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 257.8, "high": 259.4, "low": 257.7, "close": 259.4, "volume": 457.0634, "close_time": 1767506399999, "quote_volume": 118075.38869, "trades": 437, "taker_buy_base": 224.1904, "taker_buy_quote": 57946.07822 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 259.3, "high": 260.1, "low": 254.7, "close": 255.0, "volume": 1804.1722, "close_time": 1767509999999, "quote_volume": 463904.53649, "trades": 1392, "taker_buy_base": 710.4545, "taker_buy_quote": 182917.66173 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 255.0, "high": 257.5, "low": 254.7, "close": 256.7, "volume": 912.727, "close_time": 1767513599999, "quote_volume": 233664.82096, "trades": 762, "taker_buy_base": 439.3624, "taker_buy_quote": 112560.23435 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 256.8, "high": 258.5, "low": 255.1, "close": 258.1, "volume": 1450.5008, "close_time": 1767517199999, "quote_volume": 372191.08102, "trades": 1308, "taker_buy_base": 661.3975, "taker_buy_quote": 169805.79539 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 258.0, "high": 264.5, "low": 257.7, "close": 264.3, "volume": 2695.5558, "close_time": 1767520799999, "quote_volume": 703480.77325, "trades": 2576, "taker_buy_base": 1514.2522, "taker_buy_quote": 395552.03073 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 264.2, "high": 267.2, "low": 263.5, "close": 265.0, "volume": 2840.2275, "close_time": 1767524399999, "quote_volume": 753102.69323, "trades": 2550, "taker_buy_base": 1496.9462, "taker_buy_quote": 397115.34688 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 264.8, "high": 267.9, "low": 263.4, "close": 266.6, "volume": 1999.8095, "close_time": 1767527999999, "quote_volume": 531673.24977, "trades": 1926, "taker_buy_base": 1080.7979, "taker_buy_quote": 287505.86444 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 266.6, "high": 267.5, "low": 261.6, "close": 261.7, "volume": 3921.2171, "close_time": 1767531599999, "quote_volume": 1034184.68637, "trades": 3319, "taker_buy_base": 1943.9817, "taker_buy_quote": 512644.85323 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 261.7, "high": 266.1, "low": 261.4, "close": 265.3, "volume": 2194.9155, "close_time": 1767535199999, "quote_volume": 578875.97569, "trades": 1628, "taker_buy_base": 1118.2288, "taker_buy_quote": 294903.88394 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 265.2, "high": 265.7, "low": 263.0, "close": 264.6, "volume": 1525.3606, "close_time": 1767538799999, "quote_volume": 403139.41713, "trades": 1401, "taker_buy_base": 566.2633, "taker_buy_quote": 149656.43806 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 264.5, "high": 269.5, "low": 264.5, "close": 267.8, "volume": 3632.2426, "close_time": 1767542399999, "quote_volume": 970455.51374, "trades": 2788, "taker_buy_base": 2047.2793, "taker_buy_quote": 546733.45531 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 267.8, "high": 268.6, "low": 266.3, "close": 267.6, "volume": 1786.2225, "close_time": 1767545999999, "quote_volume": 477625.32298, "trades": 1081, "taker_buy_base": 1024.7143, "taker_buy_quote": 273947.25415 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 267.6, "high": 267.6, "low": 264.4, "close": 266.2, "volume": 1167.1026, "close_time": 1767549599999, "quote_volume": 310380.45769, "trades": 1110, "taker_buy_base": 559.1839, "taker_buy_quote": 148753.85969 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 266.4, "high": 266.5, "low": 261.6, "close": 263.8, "volume": 1650.5625, "close_time": 1767553199999, "quote_volume": 435539.30719, "trades": 1370, "taker_buy_base": 834.1402, "taker_buy_quote": 220132.3259 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 263.8, "high": 263.8, "low": 260.3, "close": 262.7, "volume": 1479.0887, "close_time": 1767556799999, "quote_volume": 387269.74659, "trades": 1443, "taker_buy_base": 672.7821, "taker_buy_quote": 176319.27153 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 262.7, "high": 265.5, "low": 261.8, "close": 263.6, "volume": 900.2158, "close_time": 1767560399999, "quote_volume": 237805.36602, "trades": 869, "taker_buy_base": 437.3725, "taker_buy_quote": 115578.88486 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 263.5, "high": 265.7, "low": 262.7, "close": 264.1, "volume": 667.2074, "close_time": 1767563999999, "quote_volume": 176189.61334, "trades": 690, "taker_buy_base": 311.2765, "taker_buy_quote": 82258.54414 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 264.0, "high": 265.6, "low": 263.4, "close": 265.5, "volume": 705.6645, "close_time": 1767567599999, "quote_volume": 186797.33206, "trades": 759, "taker_buy_base": 334.6182, "taker_buy_quote": 88634.7931 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 265.4, "high": 267.9, "low": 265.4, "close": 267.0, "volume": 737.0089, "close_time": 1767571199999, "quote_volume": 196498.81784, "trades": 738, "taker_buy_base": 380.6279, "taker_buy_quote": 101437.55801 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 266.9, "high": 270.2, "low": 265.8, "close": 268.9, "volume": 2571.1621, "close_time": 1767574799999, "quote_volume": 689067.77499, "trades": 2211, "taker_buy_base": 1526.0376, "taker_buy_quote": 409075.37449 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 268.9, "high": 272.0, "low": 267.1, "close": 269.6, "volume": 2915.2624, "close_time": 1767578399999, "quote_volume": 785534.70192, "trades": 3017, "taker_buy_base": 1402.738, "taker_buy_quote": 378071.31556 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 269.7, "high": 270.6, "low": 263.9, "close": 267.0, "volume": 1486.3452, "close_time": 1767581999999, "quote_volume": 396392.93124, "trades": 1828, "taker_buy_base": 620.6936, "taker_buy_quote": 165739.45126 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 267.1, "high": 267.4, "low": 264.6, "close": 266.2, "volume": 1357.738, "close_time": 1767585599999, "quote_volume": 361093.16361, "trades": 1370, "taker_buy_base": 656.2464, "taker_buy_quote": 174643.7113 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 266.1, "high": 266.7, "low": 259.6, "close": 260.9, "volume": 2606.8608, "close_time": 1767589199999, "quote_volume": 683491.41661, "trades": 2466, "taker_buy_base": 982.9375, "taker_buy_quote": 257975.7691 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 260.7, "high": 262.3, "low": 259.4, "close": 259.6, "volume": 968.5904, "close_time": 1767592799999, "quote_volume": 253015.28413, "trades": 927, "taker_buy_base": 515.1902, "taker_buy_quote": 134576.63538 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 259.5, "high": 263.8, "low": 258.7, "close": 263.2, "volume": 1299.6015, "close_time": 1767596399999, "quote_volume": 338900.45006, "trades": 1172, "taker_buy_base": 641.9617, "taker_buy_quote": 167562.48765 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 263.0, "high": 265.2, "low": 262.5, "close": 264.9, "volume": 1285.5738, "close_time": 1767599999999, "quote_volume": 339723.7455, "trades": 1047, "taker_buy_base": 751.1742, "taker_buy_quote": 198496.73356 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 264.6, "high": 266.2, "low": 263.2, "close": 263.9, "volume": 859.89, "close_time": 1767603599999, "quote_volume": 227704.38603, "trades": 1027, "taker_buy_base": 290.9551, "taker_buy_quote": 77069.17971 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 263.7, "high": 263.9, "low": 261.3, "close": 261.8, "volume": 1906.7406, "close_time": 1767607199999, "quote_volume": 500507.90112, "trades": 1669, "taker_buy_base": 526.7791, "taker_buy_quote": 138370.88223 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 261.6, "high": 263.8, "low": 260.7, "close": 261.3, "volume": 1210.7044, "close_time": 1767610799999, "quote_volume": 317297.39215, "trades": 837, "taker_buy_base": 481.3186, "taker_buy_quote": 126251.98082 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 261.3, "high": 262.0, "low": 260.0, "close": 261.6, "volume": 777.8771, "close_time": 1767614399999, "quote_volume": 203077.01754, "trades": 651, "taker_buy_base": 498.3939, "taker_buy_quote": 130134.90959 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 261.6, "high": 262.1, "low": 259.5, "close": 261.2, "volume": 638.0529, "close_time": 1767617999999, "quote_volume": 166171.25419, "trades": 590, "taker_buy_base": 258.1298, "taker_buy_quote": 67298.70871 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 261.1, "high": 261.5, "low": 257.9, "close": 259.5, "volume": 1102.9946, "close_time": 1767621599999, "quote_volume": 285631.78775, "trades": 1078, "taker_buy_base": 449.5955, "taker_buy_quote": 116516.88263 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 259.6, "high": 264.9, "low": 258.3, "close": 263.2, "volume": 3054.1758, "close_time": 1767625199999, "quote_volume": 800249.36839, "trades": 2299, "taker_buy_base": 1313.6133, "taker_buy_quote": 344090.29028 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 263.3, "high": 266.8, "low": 260.8, "close": 265.6, "volume": 3551.1071, "close_time": 1767628799999, "quote_volume": 938298.56665, "trades": 2297, "taker_buy_base": 1846.2572, "taker_buy_quote": 487449.24801 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 265.5, "high": 266.3, "low": 262.5, "close": 263.5, "volume": 1060.7759, "close_time": 1767632399999, "quote_volume": 279785.03147, "trades": 1165, "taker_buy_base": 465.0191, "taker_buy_quote": 122742.26376 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 263.8, "high": 266.0, "low": 260.4, "close": 265.0, "volume": 1575.9692, "close_time": 1767635999999, "quote_volume": 414215.36552, "trades": 1373, "taker_buy_base": 853.5528, "taker_buy_quote": 224618.8056 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 264.9, "high": 268.7, "low": 264.4, "close": 268.2, "volume": 2797.1348, "close_time": 1767639599999, "quote_volume": 744648.99062, "trades": 1959, "taker_buy_base": 1632.6889, "taker_buy_quote": 434650.25498 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 268.2, "high": 269.9, "low": 267.3, "close": 268.4, "volume": 2398.6216, "close_time": 1767643199999, "quote_volume": 643779.24074, "trades": 1818, "taker_buy_base": 909.1155, "taker_buy_quote": 243812.9888 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 268.4, "high": 273.3, "low": 267.8, "close": 268.5, "volume": 2366.1447, "close_time": 1767646799999, "quote_volume": 639503.58304, "trades": 2014, "taker_buy_base": 1220.7629, "taker_buy_quote": 330081.70889 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 268.3, "high": 268.5, "low": 265.8, "close": 266.8, "volume": 1963.5454, "close_time": 1767650399999, "quote_volume": 524437.51611, "trades": 1706, "taker_buy_base": 722.3277, "taker_buy_quote": 192991.69784 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 266.9, "high": 271.4, "low": 265.6, "close": 270.4, "volume": 1839.3492, "close_time": 1767653999999, "quote_volume": 495317.89613, "trades": 1197, "taker_buy_base": 831.2389, "taker_buy_quote": 224153.32666 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 270.5, "high": 270.5, "low": 267.5, "close": 267.5, "volume": 1279.8584, "close_time": 1767657599999, "quote_volume": 343590.80866, "trades": 1342, "taker_buy_base": 329.9395, "taker_buy_quote": 88703.59495 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 267.6, "high": 270.2, "low": 265.1, "close": 270.1, "volume": 1347.9562, "close_time": 1767661199999, "quote_volume": 360533.86476, "trades": 1523, "taker_buy_base": 657.9889, "taker_buy_quote": 175961.91748 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 270.1, "high": 272.6, "low": 267.9, "close": 267.9, "volume": 1556.7498, "close_time": 1767664799999, "quote_volume": 420624.05905, "trades": 1757, "taker_buy_base": 720.8967, "taker_buy_quote": 194723.66242 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 268.0, "high": 273.1, "low": 268.0, "close": 272.1, "volume": 960.9013, "close_time": 1767668399999, "quote_volume": 260177.89848, "trades": 1179, "taker_buy_base": 514.0608, "taker_buy_quote": 139094.42779 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 272.1, "high": 275.1, "low": 272.1, "close": 274.1, "volume": 1095.121, "close_time": 1767671999999, "quote_volume": 300156.78558, "trades": 1333, "taker_buy_base": 600.4144, "taker_buy_quote": 164585.21712 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 274.2, "high": 277.9, "low": 273.9, "close": 276.3, "volume": 1081.6064, "close_time": 1767675599999, "quote_volume": 299161.77905, "trades": 1380, "taker_buy_base": 658.6911, "taker_buy_quote": 182191.45915 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 276.3, "high": 280.1, "low": 275.6, "close": 278.3, "volume": 1810.5823, "close_time": 1767679199999, "quote_volume": 504273.32221, "trades": 2579, "taker_buy_base": 965.68, "taker_buy_quote": 269034.28282 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 278.2, "high": 279.0, "low": 275.9, "close": 276.3, "volume": 1831.7922, "close_time": 1767682799999, "quote_volume": 508177.09203, "trades": 2130, "taker_buy_base": 1003.3516, "taker_buy_quote": 278315.09195 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 276.3, "high": 276.7, "low": 272.9, "close": 274.3, "volume": 2589.7972, "close_time": 1767686399999, "quote_volume": 711118.53445, "trades": 3195, "taker_buy_base": 1219.8603, "taker_buy_quote": 334967.88494 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 274.1, "high": 276.7, "low": 273.4, "close": 274.1, "volume": 1295.7863, "close_time": 1767689999999, "quote_volume": 356506.34102, "trades": 1402, "taker_buy_base": 569.2646, "taker_buy_quote": 156587.89457 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 274.0, "high": 275.8, "low": 273.5, "close": 274.7, "volume": 1351.8945, "close_time": 1767693599999, "quote_volume": 371064.90734, "trades": 1302, "taker_buy_base": 692.8007, "taker_buy_quote": 190167.77172 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 274.7, "high": 278.5, "low": 274.6, "close": 277.9, "volume": 1411.4291, "close_time": 1767697199999, "quote_volume": 390605.60895, "trades": 1583, "taker_buy_base": 787.3578, "taker_buy_quote": 217960.69879 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 277.9, "high": 284.5, "low": 277.6, "close": 283.8, "volume": 3602.5389, "close_time": 1767700799999, "quote_volume": 1015948.71231, "trades": 3383, "taker_buy_base": 1810.309, "taker_buy_quote": 510462.03983 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 283.7, "high": 290.6, "low": 283.2, "close": 288.3, "volume": 5063.3062, "close_time": 1767704399999, "quote_volume": 1454977.58239, "trades": 5817, "taker_buy_base": 2693.1551, "taker_buy_quote": 773829.46113 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 288.3, "high": 292.8, "low": 287.7, "close": 292.7, "volume": 3316.3369, "close_time": 1767707999999, "quote_volume": 964127.82687, "trades": 3488, "taker_buy_base": 1601.4248, "taker_buy_quote": 465917.36054 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 292.8, "high": 297.5, "low": 286.8, "close": 288.6, "volume": 7609.9851, "close_time": 1767711599999, "quote_volume": 2227588.4775, "trades": 8139, "taker_buy_base": 3754.6143, "taker_buy_quote": 1100989.3291 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 288.5, "high": 298.4, "low": 288.5, "close": 290.8, "volume": 6086.2729, "close_time": 1767715199999, "quote_volume": 1784380.18593, "trades": 7417, "taker_buy_base": 3323.294, "taker_buy_quote": 974470.79784 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 290.9, "high": 292.2, "low": 281.5, "close": 285.1, "volume": 7157.9659, "close_time": 1767718799999, "quote_volume": 2043226.64081, "trades": 7074, "taker_buy_base": 2816.7018, "taker_buy_quote": 803726.56303 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 285.1, "high": 288.1, "low": 277.2, "close": 277.4, "volume": 5457.6901, "close_time": 1767722399999, "quote_volume": 1541442.33286, "trades": 6224, "taker_buy_base": 2585.5265, "taker_buy_quote": 731715.37271 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 277.3, "high": 282.8, "low": 276.6, "close": 279.8, "volume": 4988.4609, "close_time": 1767725999999, "quote_volume": 1399400.10072, "trades": 4283, "taker_buy_base": 2491.8142, "taker_buy_quote": 699448.03431 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 279.8, "high": 284.2, "low": 279.2, "close": 281.8, "volume": 2049.1886, "close_time": 1767729599999, "quote_volume": 578313.33488, "trades": 2090, "taker_buy_base": 974.573, "taker_buy_quote": 275289.57033 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 281.7, "high": 289.2, "low": 281.7, "close": 287.9, "volume": 3315.0158, "close_time": 1767733199999, "quote_volume": 951736.821, "trades": 2855, "taker_buy_base": 1802.779, "taker_buy_quote": 517575.80865 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 287.9, "high": 293.4, "low": 286.4, "close": 292.2, "volume": 4176.9575, "close_time": 1767736799999, "quote_volume": 1211849.36608, "trades": 3536, "taker_buy_base": 2110.4154, "taker_buy_quote": 612465.15559 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 292.2, "high": 293.6, "low": 289.4, "close": 290.7, "volume": 1633.6663, "close_time": 1767740399999, "quote_volume": 475744.76102, "trades": 1668, "taker_buy_base": 735.6194, "taker_buy_quote": 214408.34507 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 290.6, "high": 295.6, "low": 290.6, "close": 294.0, "volume": 1691.8675, "close_time": 1767743999999, "quote_volume": 496318.19165, "trades": 1637, "taker_buy_base": 873.7322, "taker_buy_quote": 256246.40828 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 294.0, "high": 294.0, "low": 286.5, "close": 286.7, "volume": 2108.7133, "close_time": 1767747599999, "quote_volume": 610640.42703, "trades": 2287, "taker_buy_base": 894.3413, "taker_buy_quote": 259209.84565 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 286.7, "high": 288.1, "low": 282.5, "close": 283.3, "volume": 1886.3867, "close_time": 1767751199999, "quote_volume": 537060.37056, "trades": 2216, "taker_buy_base": 690.5658, "taker_buy_quote": 196659.11094 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 283.2, "high": 285.7, "low": 282.1, "close": 285.2, "volume": 1399.9377, "close_time": 1767754799999, "quote_volume": 397401.98388, "trades": 1813, "taker_buy_base": 553.6574, "taker_buy_quote": 157281.31422 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 285.2, "high": 285.5, "low": 282.1, "close": 282.7, "volume": 1246.9531, "close_time": 1767758399999, "quote_volume": 353426.53481, "trades": 1211, "taker_buy_base": 713.9235, "taker_buy_quote": 202249.54682 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 282.7, "high": 283.7, "low": 278.3, "close": 278.9, "volume": 1454.2108, "close_time": 1767761999999, "quote_volume": 407798.0661, "trades": 1119, "taker_buy_base": 568.6227, "taker_buy_quote": 159612.10014 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 279.1, "high": 282.2, "low": 279.1, "close": 280.8, "volume": 690.832, "close_time": 1767765599999, "quote_volume": 193838.87269, "trades": 652, "taker_buy_base": 384.9826, "taker_buy_quote": 108098.74507 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 280.8, "high": 282.4, "low": 278.7, "close": 279.7, "volume": 1094.3052, "close_time": 1767769199999, "quote_volume": 306713.6595, "trades": 901, "taker_buy_base": 499.1435, "taker_buy_quote": 140006.84726 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 279.8, "high": 284.9, "low": 279.8, "close": 284.3, "volume": 1234.0791, "close_time": 1767772799999, "quote_volume": 348480.13378, "trades": 1205, "taker_buy_base": 765.3132, "taker_buy_quote": 216081.24714 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 284.5, "high": 284.5, "low": 281.3, "close": 282.1, "volume": 1657.5401, "close_time": 1767776399999, "quote_volume": 468244.21415, "trades": 1320, "taker_buy_base": 798.4907, "taker_buy_quote": 225561.11428 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 282.2, "high": 282.3, "low": 275.1, "close": 277.0, "volume": 2829.9222, "close_time": 1767779999999, "quote_volume": 786464.12323, "trades": 2441, "taker_buy_base": 1037.5794, "taker_buy_quote": 288327.19899 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 276.8, "high": 280.3, "low": 276.1, "close": 278.6, "volume": 1284.4141, "close_time": 1767783599999, "quote_volume": 357291.44083, "trades": 1255, "taker_buy_base": 590.8811, "taker_buy_quote": 164529.67301 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 278.5, "high": 280.7, "low": 278.5, "close": 279.4, "volume": 762.1189, "close_time": 1767787199999, "quote_volume": 213247.32277, "trades": 640, "taker_buy_base": 459.7809, "taker_buy_quote": 128674.93986 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 279.2, "high": 279.8, "low": 276.5, "close": 277.1, "volume": 1417.2867, "close_time": 1767790799999, "quote_volume": 393673.81611, "trades": 1626, "taker_buy_base": 715.7635, "taker_buy_quote": 198694.4784 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 277.2, "high": 278.6, "low": 276.0, "close": 277.0, "volume": 1138.0965, "close_time": 1767794399999, "quote_volume": 315597.67399, "trades": 1038, "taker_buy_base": 538.6817, "taker_buy_quote": 149488.9247 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 276.9, "high": 277.3, "low": 270.6, "close": 274.9, "volume": 4743.6314, "close_time": 1767797999999, "quote_volume": 1298522.16904, "trades": 4199, "taker_buy_base": 2439.3023, "taker_buy_quote": 667854.87676 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 275.1, "high": 275.2, "low": 268.7, "close": 271.5, "volume": 3577.9581, "close_time": 1767801599999, "quote_volume": 969283.73081, "trades": 3355, "taker_buy_base": 1609.6454, "taker_buy_quote": 436073.49698 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 271.4, "high": 272.5, "low": 269.1, "close": 270.3, "volume": 2106.2185, "close_time": 1767805199999, "quote_volume": 570173.63552, "trades": 1812, "taker_buy_base": 937.8306, "taker_buy_quote": 254042.74753 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 270.3, "high": 272.7, "low": 269.3, "close": 271.1, "volume": 982.7277, "close_time": 1767808799999, "quote_volume": 266437.44237, "trades": 956, "taker_buy_base": 492.2032, "taker_buy_quote": 133570.01658 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 270.9, "high": 274.3, "low": 270.7, "close": 272.9, "volume": 1093.1612, "close_time": 1767812399999, "quote_volume": 298280.85077, "trades": 1066, "taker_buy_base": 556.5375, "taker_buy_quote": 151853.2875 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 272.8, "high": 274.3, "low": 269.9, "close": 273.4, "volume": 2025.9527, "close_time": 1767815999999, "quote_volume": 552109.28579, "trades": 1527, "taker_buy_base": 849.8992, "taker_buy_quote": 231442.552 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 273.3, "high": 274.3, "low": 270.8, "close": 272.6, "volume": 572.3213, "close_time": 1767819599999, "quote_volume": 155706.30075, "trades": 738, "taker_buy_base": 244.3381, "taker_buy_quote": 66504.90025 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 272.4, "high": 274.3, "low": 272.1, "close": 272.7, "volume": 1034.1031, "close_time": 1767823199999, "quote_volume": 282596.84528, "trades": 839, "taker_buy_base": 605.7093, "taker_buy_quote": 165521.20695 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 272.6, "high": 272.7, "low": 270.3, "close": 270.7, "volume": 1075.3002, "close_time": 1767826799999, "quote_volume": 291881.07844, "trades": 1064, "taker_buy_base": 359.887, "taker_buy_quote": 97737.70238 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 270.5, "high": 272.2, "low": 267.9, "close": 270.8, "volume": 1467.981, "close_time": 1767830399999, "quote_volume": 396171.4564, "trades": 1101, "taker_buy_base": 619.205, "taker_buy_quote": 167576.91938 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 270.7, "high": 275.3, "low": 268.9, "close": 273.9, "volume": 1650.0033, "close_time": 1767833999999, "quote_volume": 449014.15475, "trades": 2081, "taker_buy_base": 908.0127, "taker_buy_quote": 247321.00613 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 274.0, "high": 275.8, "low": 272.8, "close": 273.5, "volume": 1203.5795, "close_time": 1767837599999, "quote_volume": 330526.9101, "trades": 1197, "taker_buy_base": 720.0824, "taker_buy_quote": 197699.62557 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 273.5, "high": 273.5, "low": 270.5, "close": 271.8, "volume": 799.0118, "close_time": 1767841199999, "quote_volume": 217121.43937, "trades": 801, "taker_buy_base": 248.2025, "taker_buy_quote": 67492.17574 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 271.6, "high": 273.0, "low": 267.3, "close": 267.7, "volume": 1316.4872, "close_time": 1767844799999, "quote_volume": 354764.55742, "trades": 1115, "taker_buy_base": 601.1399, "taker_buy_quote": 162389.87097 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 267.7, "high": 274.4, "low": 266.5, "close": 272.4, "volume": 2251.0843, "close_time": 1767848399999, "quote_volume": 610472.5303, "trades": 2661, "taker_buy_base": 1186.1968, "taker_buy_quote": 322221.60334 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 272.5, "high": 274.5, "low": 271.8, "close": 272.2, "volume": 2033.7939, "close_time": 1767851999999, "quote_volume": 555455.03391, "trades": 1647, "taker_buy_base": 854.017, "taker_buy_quote": 233389.86531 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 272.2, "high": 276.1, "low": 269.7, "close": 273.3, "volume": 4597.8894, "close_time": 1767855599999, "quote_volume": 1258116.90072, "trades": 5535, "taker_buy_base": 3097.1015, "taker_buy_quote": 848016.30806 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 273.4, "high": 279.2, "low": 271.7, "close": 277.0, "volume": 3274.3197, "close_time": 1767859199999, "quote_volume": 904639.69129, "trades": 3705, "taker_buy_base": 1940.9518, "taker_buy_quote": 536370.1341 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 277.0, "high": 280.5, "low": 271.9, "close": 272.3, "volume": 2982.1844, "close_time": 1767862799999, "quote_volume": 827621.87292, "trades": 3644, "taker_buy_base": 1318.8439, "taker_buy_quote": 366423.098 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 272.4, "high": 274.1, "low": 270.2, "close": 271.0, "volume": 1587.4684, "close_time": 1767866399999, "quote_volume": 431115.13506, "trades": 1936, "taker_buy_base": 639.2695, "taker_buy_quote": 173765.31246 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 271.1, "high": 273.1, "low": 266.6, "close": 272.3, "volume": 2987.8919, "close_time": 1767869999999, "quote_volume": 806436.62463, "trades": 3052, "taker_buy_base": 1447.5616, "taker_buy_quote": 391491.36562 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 272.1, "high": 272.3, "low": 267.1, "close": 268.8, "volume": 1526.1741, "close_time": 1767873599999, "quote_volume": 409899.32725, "trades": 2055, "taker_buy_base": 686.4003, "taker_buy_quote": 184341.14315 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 268.8, "high": 271.8, "low": 268.3, "close": 270.3, "volume": 2098.4759, "close_time": 1767877199999, "quote_volume": 566832.08656, "trades": 2845, "taker_buy_base": 1281.7394, "taker_buy_quote": 346447.22134 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 270.3, "high": 271.5, "low": 267.5, "close": 270.4, "volume": 790.304, "close_time": 1767880799999, "quote_volume": 212999.45444, "trades": 1157, "taker_buy_base": 385.2732, "taker_buy_quote": 103861.63001 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 270.2, "high": 271.1, "low": 265.1, "close": 271.0, "volume": 3529.6084, "close_time": 1767884399999, "quote_volume": 947256.96113, "trades": 4309, "taker_buy_base": 1539.2463, "taker_buy_quote": 413670.12401 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 270.9, "high": 290.0, "low": 269.4, "close": 288.1, "volume": 11249.3476, "close_time": 1767887999999, "quote_volume": 3175524.94836, "trades": 12001, "taker_buy_base": 6062.2521, "taker_buy_quote": 1710142.57055 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 288.2, "high": 294.0, "low": 285.1, "close": 292.5, "volume": 7927.9119, "close_time": 1767891599999, "quote_volume": 2290080.22794, "trades": 9651, "taker_buy_base": 4562.2686, "taker_buy_quote": 1318301.6795 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 292.4, "high": 300.6, "low": 292.3, "close": 298.3, "volume": 7555.027, "close_time": 1767895199999, "quote_volume": 2239913.62166, "trades": 8365, "taker_buy_base": 4155.1575, "taker_buy_quote": 1232501.82683 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 298.2, "high": 298.6, "low": 288.2, "close": 289.5, "volume": 5966.4054, "close_time": 1767898799999, "quote_volume": 1742037.57035, "trades": 5765, "taker_buy_base": 2174.8097, "taker_buy_quote": 635762.55367 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 289.4, "high": 291.4, "low": 283.4, "close": 284.0, "volume": 4255.4788, "close_time": 1767902399999, "quote_volume": 1219637.02009, "trades": 4037, "taker_buy_base": 1830.8434, "taker_buy_quote": 525260.04107 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 283.9, "high": 285.8, "low": 279.6, "close": 285.0, "volume": 3740.8996, "close_time": 1767905999999, "quote_volume": 1056435.85913, "trades": 3731, "taker_buy_base": 1918.5912, "taker_buy_quote": 542158.63712 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 285.0, "high": 288.0, "low": 284.2, "close": 285.4, "volume": 2149.7608, "close_time": 1767909599999, "quote_volume": 615555.34281, "trades": 1897, "taker_buy_base": 1322.8057, "taker_buy_quote": 379072.5601 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 285.4, "high": 288.7, "low": 282.9, "close": 284.9, "volume": 1323.98, "close_time": 1767913199999, "quote_volume": 378639.27043, "trades": 1254, "taker_buy_base": 677.2969, "taker_buy_quote": 193941.31954 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 285.3, "high": 288.1, "low": 283.6, "close": 283.7, "volume": 922.7588, "close_time": 1767916799999, "quote_volume": 263420.93899, "trades": 1026, "taker_buy_base": 416.597, "taker_buy_quote": 118820.5859 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 283.9, "high": 285.5, "low": 283.4, "close": 284.0, "volume": 554.0736, "close_time": 1767920399999, "quote_volume": 157579.69793, "trades": 853, "taker_buy_base": 292.032, "taker_buy_quote": 83087.82744 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 284.1, "high": 286.1, "low": 278.4, "close": 281.2, "volume": 2817.0591, "close_time": 1767923999999, "quote_volume": 793571.0337, "trades": 2712, "taker_buy_base": 1191.9749, "taker_buy_quote": 336170.22476 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 280.9, "high": 284.7, "low": 280.4, "close": 281.5, "volume": 1176.5495, "close_time": 1767927599999, "quote_volume": 333088.52263, "trades": 1529, "taker_buy_base": 692.8865, "taker_buy_quote": 196308.8182 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 281.4, "high": 284.0, "low": 279.2, "close": 284.0, "volume": 1349.4569, "close_time": 1767931199999, "quote_volume": 379439.76073, "trades": 1636, "taker_buy_base": 632.1223, "taker_buy_quote": 177853.40433 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 283.8, "high": 283.8, "low": 278.5, "close": 279.2, "volume": 681.1804, "close_time": 1767934799999, "quote_volume": 190981.94409, "trades": 1108, "taker_buy_base": 296.1232, "taker_buy_quote": 83021.03294 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 279.1, "high": 279.7, "low": 275.7, "close": 279.3, "volume": 1459.451, "close_time": 1767938399999, "quote_volume": 405543.01117, "trades": 1774, "taker_buy_base": 669.1602, "taker_buy_quote": 186039.57668 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 279.2, "high": 281.5, "low": 278.3, "close": 281.1, "volume": 2260.2232, "close_time": 1767941999999, "quote_volume": 632848.83295, "trades": 1713, "taker_buy_base": 816.9674, "taker_buy_quote": 228931.3547 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 281.1, "high": 281.1, "low": 278.3, "close": 278.6, "volume": 844.7565, "close_time": 1767945599999, "quote_volume": 236186.76623, "trades": 1262, "taker_buy_base": 299.0657, "taker_buy_quote": 83667.1022 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 278.6, "high": 279.6, "low": 275.4, "close": 277.1, "volume": 1902.505, "close_time": 1767949199999, "quote_volume": 527924.98143, "trades": 1914, "taker_buy_base": 841.3857, "taker_buy_quote": 233458.74494 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 277.2, "high": 280.4, "low": 276.8, "close": 278.6, "volume": 1085.9971, "close_time": 1767952799999, "quote_volume": 302794.20965, "trades": 1121, "taker_buy_base": 386.97, "taker_buy_quote": 107885.3332 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 278.6, "high": 280.4, "low": 277.9, "close": 280.1, "volume": 455.13, "close_time": 1767956399999, "quote_volume": 127139.00351, "trades": 626, "taker_buy_base": 279.4475, "taker_buy_quote": 78065.48374 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 280.0, "high": 287.8, "low": 280.0, "close": 285.5, "volume": 3328.1148, "close_time": 1767959999999, "quote_volume": 946945.56021, "trades": 3870, "taker_buy_base": 1934.2902, "taker_buy_quote": 550571.85656 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 285.4, "high": 285.5, "low": 281.8, "close": 283.7, "volume": 1395.4572, "close_time": 1767963599999, "quote_volume": 396263.8563, "trades": 1460, "taker_buy_base": 662.7863, "taker_buy_quote": 188240.99305 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 283.7, "high": 290.0, "low": 283.5, "close": 286.8, "volume": 3825.0536, "close_time": 1767967199999, "quote_volume": 1098193.77791, "trades": 4300, "taker_buy_base": 1986.7421, "taker_buy_quote": 570448.63087 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 286.8, "high": 287.2, "low": 282.2, "close": 284.7, "volume": 2482.9204, "close_time": 1767970799999, "quote_volume": 706859.42188, "trades": 3198, "taker_buy_base": 971.9255, "taker_buy_quote": 276734.39174 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 284.8, "high": 294.2, "low": 283.0, "close": 289.1, "volume": 6724.1543, "close_time": 1767974399999, "quote_volume": 1949897.81544, "trades": 7102, "taker_buy_base": 3549.4745, "taker_buy_quote": 1030330.29493 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 289.1, "high": 291.7, "low": 286.7, "close": 288.5, "volume": 2403.48, "close_time": 1767977999999, "quote_volume": 695633.72398, "trades": 3117, "taker_buy_base": 1218.6602, "taker_buy_quote": 352696.17692 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 288.6, "high": 288.7, "low": 281.9, "close": 283.4, "volume": 2803.2476, "close_time": 1767981599999, "quote_volume": 796259.31183, "trades": 3419, "taker_buy_base": 1233.344, "taker_buy_quote": 350291.92251 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 283.4, "high": 283.9, "low": 276.9, "close": 280.3, "volume": 3636.8237, "close_time": 1767985199999, "quote_volume": 1016822.61752, "trades": 3652, "taker_buy_base": 1632.5581, "taker_buy_quote": 456178.61206 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 280.2, "high": 282.2, "low": 277.7, "close": 279.1, "volume": 1973.3906, "close_time": 1767988799999, "quote_volume": 552298.66782, "trades": 2643, "taker_buy_base": 915.5279, "taker_buy_quote": 256473.37179 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 279.1, "high": 281.8, "low": 278.8, "close": 279.7, "volume": 687.5767, "close_time": 1767992399999, "quote_volume": 192609.68551, "trades": 910, "taker_buy_base": 292.6009, "taker_buy_quote": 81968.82924 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 279.8, "high": 281.1, "low": 279.1, "close": 280.2, "volume": 994.7111, "close_time": 1767995999999, "quote_volume": 278577.82441, "trades": 969, "taker_buy_base": 618.6569, "taker_buy_quote": 173317.48864 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 280.2, "high": 283.1, "low": 279.7, "close": 282.1, "volume": 777.2125, "close_time": 1767999599999, "quote_volume": 218692.58323, "trades": 644, "taker_buy_base": 319.2674, "taker_buy_quote": 89941.65754 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 282.3, "high": 284.9, "low": 279.9, "close": 280.2, "volume": 1161.1386, "close_time": 1768003199999, "quote_volume": 328390.43544, "trades": 1444, "taker_buy_base": 568.4537, "taker_buy_quote": 161145.70456 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 280.2, "high": 280.3, "low": 276.3, "close": 277.2, "volume": 948.0081, "close_time": 1768006799999, "quote_volume": 263435.85941, "trades": 1318, "taker_buy_base": 293.3959, "taker_buy_quote": 81533.46932 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 277.1, "high": 278.1, "low": 275.7, "close": 276.9, "volume": 662.1921, "close_time": 1768010399999, "quote_volume": 183289.06128, "trades": 783, "taker_buy_base": 206.3678, "taker_buy_quote": 57168.99087 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 276.8, "high": 277.6, "low": 275.7, "close": 277.1, "volume": 870.4031, "close_time": 1768013999999, "quote_volume": 240813.97406, "trades": 1167, "taker_buy_base": 355.9723, "taker_buy_quote": 98536.31918 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 277.0, "high": 278.4, "low": 276.2, "close": 277.3, "volume": 279.8411, "close_time": 1768017599999, "quote_volume": 77553.10052, "trades": 435, "taker_buy_base": 103.1674, "taker_buy_quote": 28587.952 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 277.2, "high": 277.3, "low": 273.6, "close": 274.4, "volume": 1346.079, "close_time": 1768021199999, "quote_volume": 369535.01101, "trades": 1289, "taker_buy_base": 521.5544, "taker_buy_quote": 143161.9095 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 274.5, "high": 276.0, "low": 273.9, "close": 275.4, "volume": 420.3866, "close_time": 1768024799999, "quote_volume": 115702.24105, "trades": 497, "taker_buy_base": 208.8155, "taker_buy_quote": 57479.76831 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 275.1, "high": 278.1, "low": 274.3, "close": 277.2, "volume": 614.97, "close_time": 1768028399999, "quote_volume": 169934.64209, "trades": 652, "taker_buy_base": 372.1679, "taker_buy_quote": 102895.30023 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 277.3, "high": 278.7, "low": 276.8, "close": 277.8, "volume": 762.4495, "close_time": 1768031999999, "quote_volume": 211760.77249, "trades": 1205, "taker_buy_base": 392.6068, "taker_buy_quote": 109063.43507 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 277.7, "high": 278.9, "low": 276.8, "close": 278.9, "volume": 810.6886, "close_time": 1768035599999, "quote_volume": 225385.58306, "trades": 1244, "taker_buy_base": 411.6242, "taker_buy_quote": 114427.68068 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 278.7, "high": 289.1, "low": 278.6, "close": 288.4, "volume": 4182.0522, "close_time": 1768039199999, "quote_volume": 1193094.79097, "trades": 4922, "taker_buy_base": 2553.6194, "taker_buy_quote": 728609.16215 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 288.4, "high": 291.2, "low": 285.6, "close": 286.0, "volume": 2882.1579, "close_time": 1768042799999, "quote_volume": 830769.76792, "trades": 3876, "taker_buy_base": 1810.9532, "taker_buy_quote": 522438.35091 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 286.0, "high": 286.2, "low": 283.1, "close": 286.0, "volume": 1365.3202, "close_time": 1768046399999, "quote_volume": 388641.43558, "trades": 1389, "taker_buy_base": 698.7389, "taker_buy_quote": 198924.28157 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 286.1, "high": 287.1, "low": 282.4, "close": 284.0, "volume": 1154.6439, "close_time": 1768049999999, "quote_volume": 328472.18524, "trades": 1228, "taker_buy_base": 513.2129, "taker_buy_quote": 146114.8037 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 283.9, "high": 285.1, "low": 283.8, "close": 284.0, "volume": 426.8262, "close_time": 1768053599999, "quote_volume": 121396.10868, "trades": 480, "taker_buy_base": 170.9147, "taker_buy_quote": 48605.32984 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 283.8, "high": 285.1, "low": 283.0, "close": 283.4, "volume": 808.3583, "close_time": 1768057199999, "quote_volume": 229403.75386, "trades": 727, "taker_buy_base": 410.2797, "taker_buy_quote": 116484.34626 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 283.5, "high": 284.4, "low": 281.9, "close": 283.3, "volume": 1370.1295, "close_time": 1768060799999, "quote_volume": 387814.70363, "trades": 970, "taker_buy_base": 576.3758, "taker_buy_quote": 163132.15492 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 283.3, "high": 283.3, "low": 280.0, "close": 280.2, "volume": 1379.4341, "close_time": 1768064399999, "quote_volume": 387733.97717, "trades": 1572, "taker_buy_base": 474.3591, "taker_buy_quote": 133246.08156 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 280.2, "high": 283.2, "low": 279.7, "close": 280.0, "volume": 1507.4922, "close_time": 1768067999999, "quote_volume": 424362.90563, "trades": 1198, "taker_buy_base": 833.7493, "taker_buy_quote": 234904.94726 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 280.0, "high": 280.3, "low": 278.0, "close": 279.5, "volume": 1365.6308, "close_time": 1768071599999, "quote_volume": 381030.61975, "trades": 1111, "taker_buy_base": 620.0037, "taker_buy_quote": 173030.56594 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 279.5, "high": 281.4, "low": 279.2, "close": 281.0, "volume": 399.8756, "close_time": 1768075199999, "quote_volume": 112094.18132, "trades": 551, "taker_buy_base": 229.4684, "taker_buy_quote": 64323.64332 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 281.0, "high": 281.2, "low": 278.9, "close": 279.7, "volume": 504.0048, "close_time": 1768078799999, "quote_volume": 141175.79923, "trades": 670, "taker_buy_base": 242.1998, "taker_buy_quote": 67902.67774 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 279.6, "high": 279.9, "low": 278.4, "close": 278.7, "volume": 511.0128, "close_time": 1768082399999, "quote_volume": 142721.15322, "trades": 487, "taker_buy_base": 251.1065, "taker_buy_quote": 70198.11307 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 278.6, "high": 280.0, "low": 276.7, "close": 277.0, "volume": 789.4569, "close_time": 1768085999999, "quote_volume": 220142.17219, "trades": 724, "taker_buy_base": 455.5911, "taker_buy_quote": 127249.70802 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 277.2, "high": 279.8, "low": 277.2, "close": 279.3, "volume": 396.4091, "close_time": 1768089599999, "quote_volume": 110497.76763, "trades": 538, "taker_buy_base": 216.2561, "taker_buy_quote": 60294.13099 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 279.3, "high": 280.4, "low": 278.4, "close": 280.0, "volume": 929.3894, "close_time": 1768093199999, "quote_volume": 259847.34707, "trades": 632, "taker_buy_base": 559.9343, "taker_buy_quote": 156653.17008 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 280.0, "high": 281.0, "low": 279.4, "close": 280.4, "volume": 452.2852, "close_time": 1768096799999, "quote_volume": 126757.69537, "trades": 550, "taker_buy_base": 246.6964, "taker_buy_quote": 69154.5764 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 280.5, "high": 282.5, "low": 279.8, "close": 280.8, "volume": 363.5991, "close_time": 1768100399999, "quote_volume": 102406.52773, "trades": 495, "taker_buy_base": 192.6409, "taker_buy_quote": 54283.73004 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 280.7, "high": 280.8, "low": 279.3, "close": 279.5, "volume": 239.1383, "close_time": 1768103999999, "quote_volume": 66957.91028, "trades": 361, "taker_buy_base": 118.3596, "taker_buy_quote": 33157.55814 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 279.4, "high": 281.3, "low": 278.1, "close": 281.2, "volume": 311.2926, "close_time": 1768107599999, "quote_volume": 86991.49996, "trades": 453, "taker_buy_base": 166.1788, "taker_buy_quote": 46456.8886 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 281.1, "high": 282.0, "low": 279.9, "close": 281.5, "volume": 378.2996, "close_time": 1768111199999, "quote_volume": 106322.23266, "trades": 598, "taker_buy_base": 194.1674, "taker_buy_quote": 54590.88999 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 281.4, "high": 282.4, "low": 279.4, "close": 281.5, "volume": 380.4384, "close_time": 1768114799999, "quote_volume": 106884.76762, "trades": 646, "taker_buy_base": 169.2187, "taker_buy_quote": 47540.02959 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 281.4, "high": 281.8, "low": 280.2, "close": 281.3, "volume": 368.2672, "close_time": 1768118399999, "quote_volume": 103550.34195, "trades": 541, "taker_buy_base": 125.6113, "taker_buy_quote": 35321.23933 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 281.2, "high": 283.8, "low": 280.7, "close": 282.8, "volume": 839.041, "close_time": 1768121999999, "quote_volume": 237316.15227, "trades": 1170, "taker_buy_base": 478.9139, "taker_buy_quote": 135459.95785 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 282.7, "high": 284.6, "low": 281.3, "close": 281.7, "volume": 933.7355, "close_time": 1768125599999, "quote_volume": 264239.08946, "trades": 1134, "taker_buy_base": 411.5368, "taker_buy_quote": 116465.98055 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 281.7, "high": 283.5, "low": 281.1, "close": 282.9, "volume": 1270.5059, "close_time": 1768129199999, "quote_volume": 358803.08094, "trades": 1341, "taker_buy_base": 788.4937, "taker_buy_quote": 222758.31642 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 282.8, "high": 284.2, "low": 282.5, "close": 283.2, "volume": 561.0848, "close_time": 1768132799999, "quote_volume": 159080.40191, "trades": 529, "taker_buy_base": 235.9447, "taker_buy_quote": 66895.38549 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 283.3, "high": 286.8, "low": 283.0, "close": 285.5, "volume": 2049.8761, "close_time": 1768136399999, "quote_volume": 584786.46322, "trades": 1904, "taker_buy_base": 1237.9443, "taker_buy_quote": 353475.67298 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 285.5, "high": 287.3, "low": 284.6, "close": 285.5, "volume": 990.7326, "close_time": 1768139999999, "quote_volume": 283501.79295, "trades": 955, "taker_buy_base": 553.4336, "taker_buy_quote": 158472.37987 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 285.6, "high": 288.8, "low": 284.6, "close": 288.4, "volume": 1631.1527, "close_time": 1768143599999, "quote_volume": 467982.09436, "trades": 1585, "taker_buy_base": 677.7896, "taker_buy_quote": 194641.55023 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 288.5, "high": 289.8, "low": 285.9, "close": 288.3, "volume": 2069.4908, "close_time": 1768147199999, "quote_volume": 595887.09492, "trades": 2451, "taker_buy_base": 1122.284, "taker_buy_quote": 323375.19016 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 288.3, "high": 294.3, "low": 287.5, "close": 291.6, "volume": 4159.8471, "close_time": 1768150799999, "quote_volume": 1213057.07751, "trades": 4532, "taker_buy_base": 2431.4936, "taker_buy_quote": 709150.23156 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 291.5, "high": 294.0, "low": 288.2, "close": 290.0, "volume": 2257.4907, "close_time": 1768154399999, "quote_volume": 655557.50582, "trades": 2582, "taker_buy_base": 1187.055, "taker_buy_quote": 344848.7337 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 289.8, "high": 289.9, "low": 286.3, "close": 288.9, "volume": 908.5574, "close_time": 1768157999999, "quote_volume": 261749.62462, "trades": 1175, "taker_buy_base": 445.6359, "taker_buy_quote": 128413.82438 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 288.8, "high": 293.8, "low": 288.7, "close": 290.6, "volume": 1537.5273, "close_time": 1768161599999, "quote_volume": 447951.03119, "trades": 1804, "taker_buy_base": 825.8693, "taker_buy_quote": 240624.35562 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 290.6, "high": 290.6, "low": 284.0, "close": 286.3, "volume": 3494.8723, "close_time": 1768165199999, "quote_volume": 999847.92516, "trades": 3327, "taker_buy_base": 1304.2631, "taker_buy_quote": 373462.89148 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 286.0, "high": 287.1, "low": 283.4, "close": 286.8, "volume": 1312.3454, "close_time": 1768168799999, "quote_volume": 374044.88259, "trades": 1590, "taker_buy_base": 639.9574, "taker_buy_quote": 182529.68699 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 286.5, "high": 286.5, "low": 282.3, "close": 282.7, "volume": 2194.2604, "close_time": 1768172399999, "quote_volume": 622746.36103, "trades": 1688, "taker_buy_base": 597.9986, "taker_buy_quote": 169542.35514 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 282.9, "high": 287.3, "low": 280.9, "close": 286.6, "volume": 2215.3236, "close_time": 1768175999999, "quote_volume": 630387.47285, "trades": 2440, "taker_buy_base": 1212.7742, "taker_buy_quote": 345640.82909 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 286.6, "high": 290.3, "low": 281.6, "close": 285.6, "volume": 3478.1769, "close_time": 1768179599999, "quote_volume": 994550.51654, "trades": 4310, "taker_buy_base": 1603.4109, "taker_buy_quote": 459121.54412 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 285.6, "high": 290.3, "low": 284.6, "close": 286.6, "volume": 3500.702, "close_time": 1768183199999, "quote_volume": 1004960.11653, "trades": 4236, "taker_buy_base": 1693.5785, "taker_buy_quote": 486250.27325 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 286.7, "high": 293.3, "low": 286.2, "close": 291.7, "volume": 2068.6676, "close_time": 1768186799999, "quote_volume": 601341.44688, "trades": 3429, "taker_buy_base": 1418.4344, "taker_buy_quote": 412397.797 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 291.8, "high": 292.6, "low": 286.4, "close": 286.6, "volume": 1352.3721, "close_time": 1768190399999, "quote_volume": 390948.23234, "trades": 2076, "taker_buy_base": 502.9244, "taker_buy_quote": 145464.43372 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 286.6, "high": 290.4, "low": 286.3, "close": 289.4, "volume": 1047.8038, "close_time": 1768193999999, "quote_volume": 302543.57036, "trades": 1226, "taker_buy_base": 442.2088, "taker_buy_quote": 127755.92238 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 289.4, "high": 291.0, "low": 288.1, "close": 290.7, "volume": 1061.4117, "close_time": 1768197599999, "quote_volume": 307852.98172, "trades": 1220, "taker_buy_base": 645.5686, "taker_buy_quote": 187283.73528 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 290.6, "high": 290.8, "low": 286.1, "close": 286.9, "volume": 2183.5175, "close_time": 1768201199999, "quote_volume": 629436.87085, "trades": 2395, "taker_buy_base": 785.1222, "taker_buy_quote": 226316.94743 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 287.0, "high": 288.5, "low": 282.9, "close": 283.0, "volume": 1296.7692, "close_time": 1768204799999, "quote_volume": 369649.39916, "trades": 1555, "taker_buy_base": 491.0451, "taker_buy_quote": 139943.26376 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 282.9, "high": 284.9, "low": 280.3, "close": 283.3, "volume": 2104.362, "close_time": 1768208399999, "quote_volume": 594452.1305, "trades": 2537, "taker_buy_base": 777.127, "taker_buy_quote": 219757.73266 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 283.5, "high": 286.5, "low": 280.7, "close": 281.2, "volume": 1621.869, "close_time": 1768211999999, "quote_volume": 461219.95637, "trades": 1898, "taker_buy_base": 904.6425, "taker_buy_quote": 257439.64994 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 281.2, "high": 282.6, "low": 278.1, "close": 279.0, "volume": 1837.0363, "close_time": 1768215599999, "quote_volume": 514226.45673, "trades": 1957, "taker_buy_base": 580.5118, "taker_buy_quote": 162370.37778 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 279.1, "high": 282.3, "low": 279.1, "close": 281.2, "volume": 787.4803, "close_time": 1768219199999, "quote_volume": 221070.86738, "trades": 965, "taker_buy_base": 367.0734, "taker_buy_quote": 103045.93434 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 281.1, "high": 284.4, "low": 280.6, "close": 283.3, "volume": 2901.4402, "close_time": 1768222799999, "quote_volume": 819957.6059, "trades": 2587, "taker_buy_base": 1878.6369, "taker_buy_quote": 530633.91046 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 283.2, "high": 283.5, "low": 279.7, "close": 279.9, "volume": 1232.7728, "close_time": 1768226399999, "quote_volume": 347095.51846, "trades": 1592, "taker_buy_base": 365.3674, "taker_buy_quote": 102865.11733 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 279.8, "high": 288.3, "low": 279.8, "close": 287.3, "volume": 4039.6136, "close_time": 1768229999999, "quote_volume": 1149370.60173, "trades": 4430, "taker_buy_base": 1929.1722, "taker_buy_quote": 549319.62403 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 287.2, "high": 288.8, "low": 283.8, "close": 285.5, "volume": 4507.7172, "close_time": 1768233599999, "quote_volume": 1288201.31991, "trades": 4621, "taker_buy_base": 2202.1147, "taker_buy_quote": 629839.75369 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 285.5, "high": 288.1, "low": 282.4, "close": 284.6, "volume": 2427.1389, "close_time": 1768237199999, "quote_volume": 692743.00651, "trades": 3119, "taker_buy_base": 1406.0069, "taker_buy_quote": 401449.63169 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 284.6, "high": 287.6, "low": 280.0, "close": 282.5, "volume": 2634.081, "close_time": 1768240799999, "quote_volume": 746109.0628, "trades": 3098, "taker_buy_base": 1290.6033, "taker_buy_quote": 366012.2379 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 282.5, "high": 283.9, "low": 280.8, "close": 282.1, "volume": 719.5006, "close_time": 1768244399999, "quote_volume": 203249.76435, "trades": 888, "taker_buy_base": 310.529, "taker_buy_quote": 87666.47936 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 282.0, "high": 282.9, "low": 280.8, "close": 282.5, "volume": 573.895, "close_time": 1768247999999, "quote_volume": 161885.6286, "trades": 738, "taker_buy_base": 266.7972, "taker_buy_quote": 75309.64608 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 282.4, "high": 286.0, "low": 282.1, "close": 283.3, "volume": 1593.5204, "close_time": 1768251599999, "quote_volume": 452599.29803, "trades": 1620, "taker_buy_base": 827.8592, "taker_buy_quote": 235025.20378 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 283.2, "high": 283.4, "low": 279.2, "close": 280.5, "volume": 1344.6254, "close_time": 1768255199999, "quote_volume": 378132.11713, "trades": 1408, "taker_buy_base": 684.59, "taker_buy_quote": 192593.19163 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 280.4, "high": 282.0, "low": 279.7, "close": 280.7, "volume": 1494.4601, "close_time": 1768258799999, "quote_volume": 419448.35185, "trades": 962, "taker_buy_base": 951.5098, "taker_buy_quote": 267092.90101 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 280.5, "high": 281.0, "low": 278.5, "close": 280.8, "volume": 757.527, "close_time": 1768262399999, "quote_volume": 212205.80194, "trades": 840, "taker_buy_base": 395.7894, "taker_buy_quote": 111058.67944 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 280.7, "high": 285.0, "low": 280.5, "close": 284.0, "volume": 1288.8041, "close_time": 1768265999999, "quote_volume": 364225.60902, "trades": 1242, "taker_buy_base": 770.2062, "taker_buy_quote": 217580.62717 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 284.0, "high": 284.6, "low": 281.0, "close": 281.1, "volume": 934.9622, "close_time": 1768269599999, "quote_volume": 264137.30488, "trades": 810, "taker_buy_base": 425.1175, "taker_buy_quote": 119994.40649 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 281.1, "high": 282.4, "low": 278.8, "close": 279.1, "volume": 2271.9146, "close_time": 1768273199999, "quote_volume": 637381.71514, "trades": 2532, "taker_buy_base": 918.8939, "taker_buy_quote": 257574.21155 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 279.0, "high": 280.1, "low": 277.7, "close": 279.2, "volume": 1123.9095, "close_time": 1768276799999, "quote_volume": 313270.77778, "trades": 1122, "taker_buy_base": 544.6137, "taker_buy_quote": 151861.5307 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 279.2, "high": 283.6, "low": 279.1, "close": 283.3, "volume": 933.9407, "close_time": 1768280399999, "quote_volume": 262648.21532, "trades": 1009, "taker_buy_base": 547.27, "taker_buy_quote": 153981.61115 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 283.3, "high": 287.6, "low": 283.2, "close": 285.2, "volume": 2103.5001, "close_time": 1768283999999, "quote_volume": 600396.63617, "trades": 1948, "taker_buy_base": 1027.8895, "taker_buy_quote": 293555.17176 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 285.2, "high": 288.1, "low": 284.4, "close": 285.2, "volume": 2117.167, "close_time": 1768287599999, "quote_volume": 605779.33154, "trades": 2304, "taker_buy_base": 1363.2987, "taker_buy_quote": 390206.62258 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 285.1, "high": 285.1, "low": 282.3, "close": 283.5, "volume": 532.5971, "close_time": 1768291199999, "quote_volume": 151113.45569, "trades": 550, "taker_buy_base": 233.9644, "taker_buy_quote": 66332.57044 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 283.6, "high": 287.0, "low": 283.4, "close": 286.5, "volume": 969.1604, "close_time": 1768294799999, "quote_volume": 276296.12929, "trades": 965, "taker_buy_base": 530.0525, "taker_buy_quote": 151149.91626 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 286.3, "high": 288.0, "low": 285.3, "close": 286.1, "volume": 1921.489, "close_time": 1768298399999, "quote_volume": 550635.30703, "trades": 2012, "taker_buy_base": 1160.9591, "taker_buy_quote": 332892.60275 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 286.1, "high": 286.5, "low": 284.0, "close": 285.8, "volume": 839.1723, "close_time": 1768301999999, "quote_volume": 239530.89481, "trades": 1055, "taker_buy_base": 342.9437, "taker_buy_quote": 97944.56815 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 285.8, "high": 288.8, "low": 285.2, "close": 286.5, "volume": 2003.1375, "close_time": 1768305599999, "quote_volume": 575156.70932, "trades": 2078, "taker_buy_base": 1060.1647, "taker_buy_quote": 304489.25327 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 286.6, "high": 287.7, "low": 285.5, "close": 287.2, "volume": 724.0637, "close_time": 1768309199999, "quote_volume": 207587.55491, "trades": 884, "taker_buy_base": 424.5277, "taker_buy_quote": 121745.74053 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 287.2, "high": 289.4, "low": 285.9, "close": 286.8, "volume": 2764.8432, "close_time": 1768312799999, "quote_volume": 795027.12922, "trades": 3121, "taker_buy_base": 1279.2366, "taker_buy_quote": 368116.19409 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 286.7, "high": 289.6, "low": 285.1, "close": 285.9, "volume": 2673.5003, "close_time": 1768316399999, "quote_volume": 769466.11675, "trades": 3111, "taker_buy_base": 1397.053, "taker_buy_quote": 402220.91555 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 285.8, "high": 286.5, "low": 280.9, "close": 286.0, "volume": 4598.9733, "close_time": 1768319999999, "quote_volume": 1306903.50311, "trades": 5422, "taker_buy_base": 1877.7771, "taker_buy_quote": 533666.90912 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 286.3, "high": 288.4, "low": 283.4, "close": 287.3, "volume": 4558.0461, "close_time": 1768323599999, "quote_volume": 1303985.75157, "trades": 3860, "taker_buy_base": 2417.0086, "taker_buy_quote": 692089.49779 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 287.4, "high": 288.4, "low": 284.4, "close": 287.7, "volume": 2658.8262, "close_time": 1768327199999, "quote_volume": 762570.74431, "trades": 2401, "taker_buy_base": 1419.7854, "taker_buy_quote": 407692.91183 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 287.8, "high": 292.3, "low": 287.4, "close": 290.4, "volume": 2736.4567, "close_time": 1768330799999, "quote_volume": 793829.25465, "trades": 2643, "taker_buy_base": 1629.0753, "taker_buy_quote": 472690.52159 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 290.3, "high": 292.0, "low": 289.2, "close": 289.6, "volume": 1743.1328, "close_time": 1768334399999, "quote_volume": 506020.71286, "trades": 1773, "taker_buy_base": 1065.5968, "taker_buy_quote": 309351.24852 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 289.7, "high": 290.8, "low": 284.6, "close": 286.8, "volume": 3409.6002, "close_time": 1768337999999, "quote_volume": 980235.42105, "trades": 3087, "taker_buy_base": 1568.0342, "taker_buy_quote": 451166.44966 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 286.7, "high": 288.8, "low": 286.6, "close": 288.3, "volume": 1879.8003, "close_time": 1768341599999, "quote_volume": 541258.78052, "trades": 1647, "taker_buy_base": 795.7847, "taker_buy_quote": 229199.60024 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 288.3, "high": 298.1, "low": 288.1, "close": 296.3, "volume": 6636.4555, "close_time": 1768345199999, "quote_volume": 1956342.7253, "trades": 6167, "taker_buy_base": 3631.1064, "taker_buy_quote": 1070679.2141 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 296.4, "high": 298.1, "low": 291.7, "close": 293.3, "volume": 2406.6985, "close_time": 1768348799999, "quote_volume": 709530.03185, "trades": 2636, "taker_buy_base": 1247.0481, "taker_buy_quote": 367841.69783 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 293.2, "high": 296.3, "low": 292.2, "close": 295.7, "volume": 1596.6929, "close_time": 1768352399999, "quote_volume": 470066.44033, "trades": 1976, "taker_buy_base": 838.1959, "taker_buy_quote": 246749.75443 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 295.7, "high": 297.3, "low": 294.6, "close": 295.4, "volume": 1009.7204, "close_time": 1768355999999, "quote_volume": 299053.58835, "trades": 1233, "taker_buy_base": 515.0542, "taker_buy_quote": 152553.31218 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 295.4, "high": 298.9, "low": 295.1, "close": 296.3, "volume": 1450.7744, "close_time": 1768359599999, "quote_volume": 430516.94499, "trades": 2088, "taker_buy_base": 757.287, "taker_buy_quote": 224727.55837 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 296.4, "high": 299.5, "low": 295.9, "close": 298.1, "volume": 1267.7956, "close_time": 1768363199999, "quote_volume": 377685.83083, "trades": 1818, "taker_buy_base": 743.0845, "taker_buy_quote": 221497.28884 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 298.0, "high": 298.0, "low": 293.3, "close": 295.2, "volume": 2026.9349, "close_time": 1768366799999, "quote_volume": 598310.50535, "trades": 2358, "taker_buy_base": 916.2506, "taker_buy_quote": 270476.60916 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 295.1, "high": 295.4, "low": 292.9, "close": 293.9, "volume": 1271.1987, "close_time": 1768370399999, "quote_volume": 373877.60855, "trades": 1268, "taker_buy_base": 583.2235, "taker_buy_quote": 171567.70212 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 293.9, "high": 296.4, "low": 292.3, "close": 296.1, "volume": 1229.4597, "close_time": 1768373999999, "quote_volume": 361577.3956, "trades": 1358, "taker_buy_base": 661.8318, "taker_buy_quote": 194788.2499 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 296.1, "high": 296.7, "low": 294.6, "close": 295.2, "volume": 1425.7929, "close_time": 1768377599999, "quote_volume": 421644.34042, "trades": 1691, "taker_buy_base": 944.3966, "taker_buy_quote": 279380.00294 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 295.2, "high": 302.4, "low": 295.2, "close": 300.6, "volume": 3208.527, "close_time": 1768381199999, "quote_volume": 962145.36553, "trades": 4703, "taker_buy_base": 2246.4231, "taker_buy_quote": 673777.46614 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 300.5, "high": 301.9, "low": 297.2, "close": 298.5, "volume": 2706.8248, "close_time": 1768384799999, "quote_volume": 810641.75382, "trades": 2904, "taker_buy_base": 1091.8937, "taker_buy_quote": 327193.4309 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 298.3, "high": 299.2, "low": 294.8, "close": 296.8, "volume": 3098.8291, "close_time": 1768388399999, "quote_volume": 918807.27171, "trades": 2807, "taker_buy_base": 1405.0393, "taker_buy_quote": 416737.13779 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 296.7, "high": 296.7, "low": 290.4, "close": 290.7, "volume": 2645.276, "close_time": 1768391999999, "quote_volume": 775711.81166, "trades": 2437, "taker_buy_base": 962.6894, "taker_buy_quote": 282646.37461 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 290.7, "high": 293.2, "low": 290.4, "close": 291.0, "volume": 2108.9542, "close_time": 1768395599999, "quote_volume": 615209.45804, "trades": 2912, "taker_buy_base": 820.9901, "taker_buy_quote": 239611.46215 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 290.9, "high": 293.0, "low": 289.2, "close": 290.9, "volume": 2872.5615, "close_time": 1768399199999, "quote_volume": 836211.31355, "trades": 2613, "taker_buy_base": 1456.2472, "taker_buy_quote": 424132.20596 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 290.8, "high": 297.7, "low": 290.8, "close": 295.4, "volume": 3390.3397, "close_time": 1768402799999, "quote_volume": 1000783.05732, "trades": 4071, "taker_buy_base": 1579.2042, "taker_buy_quote": 465841.50193 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 295.4, "high": 297.6, "low": 293.4, "close": 296.4, "volume": 4516.361, "close_time": 1768406399999, "quote_volume": 1333384.08893, "trades": 4165, "taker_buy_base": 1429.0749, "taker_buy_quote": 422155.20944 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 296.6, "high": 299.3, "low": 296.1, "close": 296.4, "volume": 4104.8456, "close_time": 1768409999999, "quote_volume": 1222554.22588, "trades": 4613, "taker_buy_base": 2108.7967, "taker_buy_quote": 628394.52953 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 296.4, "high": 297.8, "low": 292.5, "close": 293.4, "volume": 3340.1189, "close_time": 1768413599999, "quote_volume": 985665.34476, "trades": 3472, "taker_buy_base": 1208.4172, "taker_buy_quote": 356805.71304 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 293.2, "high": 294.9, "low": 289.3, "close": 292.1, "volume": 3600.4291, "close_time": 1768417199999, "quote_volume": 1051161.23661, "trades": 3812, "taker_buy_base": 1555.5626, "taker_buy_quote": 454330.52022 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 292.0, "high": 297.5, "low": 291.2, "close": 293.6, "volume": 3440.8952, "close_time": 1768420799999, "quote_volume": 1013949.20091, "trades": 3572, "taker_buy_base": 1529.931, "taker_buy_quote": 450862.56029 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 293.6, "high": 295.4, "low": 292.1, "close": 294.2, "volume": 1285.1269, "close_time": 1768424399999, "quote_volume": 377447.41894, "trades": 1521, "taker_buy_base": 698.5614, "taker_buy_quote": 205265.20472 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 294.0, "high": 296.6, "low": 292.1, "close": 293.5, "volume": 1864.228, "close_time": 1768427999999, "quote_volume": 548463.13834, "trades": 1758, "taker_buy_base": 719.4243, "taker_buy_quote": 211796.89951 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 293.4, "high": 293.6, "low": 289.9, "close": 290.3, "volume": 1828.5298, "close_time": 1768431599999, "quote_volume": 532748.68892, "trades": 1640, "taker_buy_base": 744.1855, "taker_buy_quote": 217173.72423 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 290.2, "high": 293.6, "low": 290.2, "close": 290.3, "volume": 757.754, "close_time": 1768435199999, "quote_volume": 221099.15312, "trades": 1069, "taker_buy_base": 332.3562, "taker_buy_quote": 96972.9821 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 290.3, "high": 292.2, "low": 289.4, "close": 291.0, "volume": 1018.3611, "close_time": 1768438799999, "quote_volume": 295857.44402, "trades": 1508, "taker_buy_base": 398.859, "taker_buy_quote": 115895.78627 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 291.1, "high": 293.4, "low": 286.4, "close": 287.0, "volume": 2335.5353, "close_time": 1768442399999, "quote_volume": 676398.49787, "trades": 2575, "taker_buy_base": 805.053, "taker_buy_quote": 233299.48532 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 287.0, "high": 287.3, "low": 284.2, "close": 285.9, "volume": 1724.812, "close_time": 1768445999999, "quote_volume": 492677.71504, "trades": 1960, "taker_buy_base": 945.8065, "taker_buy_quote": 270267.35472 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 286.1, "high": 286.1, "low": 279.5, "close": 281.5, "volume": 2789.363, "close_time": 1768449599999, "quote_volume": 786140.06286, "trades": 4489, "taker_buy_base": 808.385, "taker_buy_quote": 227989.98832 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 281.4, "high": 283.6, "low": 281.1, "close": 282.4, "volume": 1885.0633, "close_time": 1768453199999, "quote_volume": 532572.25427, "trades": 2831, "taker_buy_base": 753.8836, "taker_buy_quote": 213010.77977 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 282.4, "high": 284.6, "low": 282.3, "close": 284.3, "volume": 731.7728, "close_time": 1768456799999, "quote_volume": 207533.64287, "trades": 936, "taker_buy_base": 363.7694, "taker_buy_quote": 103178.7795 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 284.2, "high": 285.6, "low": 283.3, "close": 284.7, "volume": 1242.7061, "close_time": 1768460399999, "quote_volume": 353551.10724, "trades": 1129, "taker_buy_base": 698.4721, "taker_buy_quote": 198818.53738 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 284.6, "high": 287.2, "low": 284.6, "close": 286.5, "volume": 1095.9534, "close_time": 1768463999999, "quote_volume": 313680.73014, "trades": 1242, "taker_buy_base": 615.4369, "taker_buy_quote": 176183.36665 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 286.3, "high": 286.8, "low": 281.2, "close": 282.9, "volume": 2273.9096, "close_time": 1768467599999, "quote_volume": 643763.37027, "trades": 2537, "taker_buy_base": 749.5262, "taker_buy_quote": 212368.15331 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 282.9, "high": 285.2, "low": 281.6, "close": 284.0, "volume": 919.2791, "close_time": 1768471199999, "quote_volume": 260675.61182, "trades": 980, "taker_buy_base": 506.3932, "taker_buy_quote": 143676.32868 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 284.2, "high": 285.3, "low": 283.4, "close": 284.4, "volume": 536.662, "close_time": 1768474799999, "quote_volume": 152452.98564, "trades": 506, "taker_buy_base": 186.1266, "taker_buy_quote": 52873.04347 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 284.1, "high": 285.6, "low": 283.7, "close": 285.1, "volume": 787.8312, "close_time": 1768478399999, "quote_volume": 224452.06809, "trades": 697, "taker_buy_base": 471.4395, "taker_buy_quote": 134386.27708 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 284.9, "high": 286.7, "low": 284.3, "close": 286.5, "volume": 912.3931, "close_time": 1768481999999, "quote_volume": 260401.52373, "trades": 986, "taker_buy_base": 473.0666, "taker_buy_quote": 135129.54838 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 286.4, "high": 288.5, "low": 285.3, "close": 287.8, "volume": 1567.8893, "close_time": 1768485599999, "quote_volume": 450128.66343, "trades": 1557, "taker_buy_base": 940.4466, "taker_buy_quote": 270076.80822 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 287.8, "high": 288.7, "low": 282.3, "close": 284.5, "volume": 2715.0533, "close_time": 1768489199999, "quote_volume": 775500.73912, "trades": 2802, "taker_buy_base": 1451.5171, "taker_buy_quote": 414871.63821 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 284.6, "high": 286.3, "low": 277.5, "close": 284.0, "volume": 4956.2429, "close_time": 1768492799999, "quote_volume": 1393945.67612, "trades": 4871, "taker_buy_base": 1847.5845, "taker_buy_quote": 520155.28256 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 283.9, "high": 284.6, "low": 281.5, "close": 283.9, "volume": 1666.9759, "close_time": 1768496399999, "quote_volume": 471383.4886, "trades": 1679, "taker_buy_base": 676.1072, "taker_buy_quote": 191305.16843 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 283.7, "high": 285.1, "low": 281.4, "close": 282.0, "volume": 979.2537, "close_time": 1768499999999, "quote_volume": 277698.76359, "trades": 1385, "taker_buy_base": 413.073, "taker_buy_quote": 117231.10896 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 282.1, "high": 282.5, "low": 278.6, "close": 279.7, "volume": 1493.7189, "close_time": 1768503599999, "quote_volume": 418433.87771, "trades": 1642, "taker_buy_base": 661.3692, "taker_buy_quote": 185369.19927 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 279.5, "high": 280.8, "low": 277.6, "close": 279.8, "volume": 1597.0174, "close_time": 1768507199999, "quote_volume": 445742.2161, "trades": 1859, "taker_buy_base": 805.5194, "taker_buy_quote": 224974.14947 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 279.7, "high": 280.6, "low": 276.2, "close": 277.3, "volume": 1100.3349, "close_time": 1768510799999, "quote_volume": 306174.20251, "trades": 1342, "taker_buy_base": 548.7957, "taker_buy_quote": 152900.01974 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 277.3, "high": 279.5, "low": 277.0, "close": 277.9, "volume": 3050.5755, "close_time": 1768514399999, "quote_volume": 848471.5251, "trades": 2294, "taker_buy_base": 1011.4382, "taker_buy_quote": 281219.81675 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 277.8, "high": 278.8, "low": 277.1, "close": 278.0, "volume": 1430.6799, "close_time": 1768517999999, "quote_volume": 397702.73295, "trades": 1955, "taker_buy_base": 870.1025, "taker_buy_quote": 241873.18702 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 277.8, "high": 279.3, "low": 276.7, "close": 279.2, "volume": 425.2178, "close_time": 1768521599999, "quote_volume": 118257.76825, "trades": 879, "taker_buy_base": 264.937, "taker_buy_quote": 73690.60648 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 279.3, "high": 281.4, "low": 278.8, "close": 278.9, "volume": 972.7261, "close_time": 1768525199999, "quote_volume": 272440.7015, "trades": 1589, "taker_buy_base": 576.863, "taker_buy_quote": 161614.88893 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 278.8, "high": 280.2, "low": 278.3, "close": 279.5, "volume": 316.9247, "close_time": 1768528799999, "quote_volume": 88490.52388, "trades": 481, "taker_buy_base": 131.9454, "taker_buy_quote": 36832.18938 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 279.5, "high": 279.5, "low": 277.3, "close": 279.0, "volume": 790.9074, "close_time": 1768532399999, "quote_volume": 219936.09705, "trades": 1060, "taker_buy_base": 251.8539, "taker_buy_quote": 70002.06344 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 278.9, "high": 279.7, "low": 277.5, "close": 278.3, "volume": 313.1106, "close_time": 1768535999999, "quote_volume": 87144.29622, "trades": 453, "taker_buy_base": 164.4333, "taker_buy_quote": 45773.78032 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 278.3, "high": 279.5, "low": 273.1, "close": 275.4, "volume": 2245.3848, "close_time": 1768539599999, "quote_volume": 617865.48003, "trades": 2465, "taker_buy_base": 736.4237, "taker_buy_quote": 202837.33074 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 275.3, "high": 279.0, "low": 274.5, "close": 277.8, "volume": 2180.7086, "close_time": 1768543199999, "quote_volume": 604334.36395, "trades": 2144, "taker_buy_base": 989.4425, "taker_buy_quote": 274309.71891 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 277.7, "high": 278.6, "low": 276.9, "close": 278.3, "volume": 564.6663, "close_time": 1768546799999, "quote_volume": 156888.044, "trades": 739, "taker_buy_base": 284.5312, "taker_buy_quote": 79093.18474 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 278.2, "high": 278.8, "low": 276.2, "close": 276.9, "volume": 2465.5948, "close_time": 1768550399999, "quote_volume": 683817.49202, "trades": 2066, "taker_buy_base": 1060.5282, "taker_buy_quote": 294302.99552 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 276.9, "high": 277.3, "low": 275.8, "close": 276.9, "volume": 902.2327, "close_time": 1768553999999, "quote_volume": 249554.9993, "trades": 928, "taker_buy_base": 608.993, "taker_buy_quote": 168472.18305 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 276.8, "high": 277.7, "low": 276.7, "close": 277.0, "volume": 387.6283, "close_time": 1768557599999, "quote_volume": 107451.67274, "trades": 576, "taker_buy_base": 170.1515, "taker_buy_quote": 47163.67444 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 277.0, "high": 277.2, "low": 274.9, "close": 275.3, "volume": 720.1654, "close_time": 1768561199999, "quote_volume": 198477.97651, "trades": 1064, "taker_buy_base": 212.6909, "taker_buy_quote": 58644.12076 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 275.3, "high": 275.6, "low": 273.8, "close": 274.4, "volume": 501.3482, "close_time": 1768564799999, "quote_volume": 137644.96197, "trades": 690, "taker_buy_base": 248.1469, "taker_buy_quote": 68126.4612 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 274.4, "high": 274.5, "low": 272.2, "close": 273.9, "volume": 1330.6283, "close_time": 1768568399999, "quote_volume": 363606.34142, "trades": 1848, "taker_buy_base": 690.8779, "taker_buy_quote": 188778.726 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 273.8, "high": 274.1, "low": 270.9, "close": 271.8, "volume": 1481.5176, "close_time": 1768571999999, "quote_volume": 403332.01581, "trades": 1563, "taker_buy_base": 651.5853, "taker_buy_quote": 177544.4969 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 271.7, "high": 273.6, "low": 271.1, "close": 271.1, "volume": 1460.0325, "close_time": 1768575599999, "quote_volume": 397339.27634, "trades": 1830, "taker_buy_base": 919.297, "taker_buy_quote": 250308.2238 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 271.2, "high": 272.8, "low": 267.1, "close": 269.1, "volume": 4665.2644, "close_time": 1768579199999, "quote_volume": 1256668.4778, "trades": 3999, "taker_buy_base": 1467.1712, "taker_buy_quote": 395528.14108 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 268.9, "high": 273.7, "low": 268.3, "close": 272.5, "volume": 2269.2487, "close_time": 1768582799999, "quote_volume": 614967.81631, "trades": 2760, "taker_buy_base": 1387.2284, "taker_buy_quote": 376034.04661 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 272.6, "high": 274.5, "low": 270.9, "close": 273.9, "volume": 1765.5405, "close_time": 1768586399999, "quote_volume": 480902.2757, "trades": 1765, "taker_buy_base": 955.8008, "taker_buy_quote": 260428.73474 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 273.9, "high": 274.9, "low": 273.6, "close": 273.8, "volume": 1071.454, "close_time": 1768589999999, "quote_volume": 293915.28643, "trades": 1272, "taker_buy_base": 560.8258, "taker_buy_quote": 153851.97325 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 273.7, "high": 274.7, "low": 271.1, "close": 274.2, "volume": 1885.1801, "close_time": 1768593599999, "quote_volume": 514598.29151, "trades": 1758, "taker_buy_base": 956.6015, "taker_buy_quote": 261489.59824 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 274.1, "high": 279.5, "low": 272.4, "close": 279.0, "volume": 1749.1759, "close_time": 1768597199999, "quote_volume": 483306.08581, "trades": 1877, "taker_buy_base": 937.8059, "taker_buy_quote": 259415.9062 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 279.1, "high": 280.1, "low": 278.3, "close": 278.7, "volume": 1309.8959, "close_time": 1768600799999, "quote_volume": 365867.19921, "trades": 1401, "taker_buy_base": 630.1643, "taker_buy_quote": 176076.81327 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 278.7, "high": 279.5, "low": 277.5, "close": 278.7, "volume": 784.7672, "close_time": 1768604399999, "quote_volume": 218476.35799, "trades": 945, "taker_buy_base": 332.6748, "taker_buy_quote": 92597.53031 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 278.6, "high": 278.9, "low": 277.4, "close": 277.5, "volume": 510.3213, "close_time": 1768607999999, "quote_volume": 141889.6873, "trades": 611, "taker_buy_base": 283.3895, "taker_buy_quote": 78836.72331 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 277.5, "high": 278.4, "low": 276.6, "close": 277.6, "volume": 611.1961, "close_time": 1768611599999, "quote_volume": 169554.2168, "trades": 585, "taker_buy_base": 240.8662, "taker_buy_quote": 66838.04263 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 277.5, "high": 278.2, "low": 276.8, "close": 277.3, "volume": 196.2881, "close_time": 1768615199999, "quote_volume": 54432.20172, "trades": 385, "taker_buy_base": 64.9653, "taker_buy_quote": 18013.65118 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 277.2, "high": 277.2, "low": 274.9, "close": 276.4, "volume": 466.0454, "close_time": 1768618799999, "quote_volume": 128476.95286, "trades": 539, "taker_buy_base": 136.7509, "taker_buy_quote": 37697.51891 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 276.5, "high": 276.5, "low": 274.5, "close": 274.9, "volume": 352.0541, "close_time": 1768622399999, "quote_volume": 96827.0587, "trades": 528, "taker_buy_base": 142.3377, "taker_buy_quote": 39161.54334 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 274.8, "high": 276.8, "low": 274.4, "close": 276.5, "volume": 223.2201, "close_time": 1768625999999, "quote_volume": 61552.60535, "trades": 439, "taker_buy_base": 121.2733, "taker_buy_quote": 33431.68107 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 276.6, "high": 276.8, "low": 275.5, "close": 275.6, "volume": 368.6941, "close_time": 1768629599999, "quote_volume": 101773.51962, "trades": 434, "taker_buy_base": 249.4049, "taker_buy_quote": 68846.3319 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 275.5, "high": 276.7, "low": 275.4, "close": 276.5, "volume": 263.8938, "close_time": 1768633199999, "quote_volume": 72865.69966, "trades": 358, "taker_buy_base": 119.5715, "taker_buy_quote": 33024.94801 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 276.3, "high": 277.4, "low": 275.6, "close": 276.8, "volume": 236.9869, "close_time": 1768636799999, "quote_volume": 65570.52755, "trades": 327, "taker_buy_base": 83.6647, "taker_buy_quote": 23153.80066 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 276.8, "high": 278.0, "low": 276.7, "close": 277.1, "volume": 252.0606, "close_time": 1768640399999, "quote_volume": 69933.84617, "trades": 390, "taker_buy_base": 153.0275, "taker_buy_quote": 42467.06721 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 277.1, "high": 277.2, "low": 275.8, "close": 275.9, "volume": 214.8631, "close_time": 1768643999999, "quote_volume": 59410.44773, "trades": 280, "taker_buy_base": 110.1913, "taker_buy_quote": 30479.81723 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 275.8, "high": 277.7, "low": 275.6, "close": 276.1, "volume": 205.1299, "close_time": 1768647599999, "quote_volume": 56766.68069, "trades": 311, "taker_buy_base": 105.8897, "taker_buy_quote": 29313.09382 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 276.0, "high": 276.5, "low": 274.8, "close": 275.5, "volume": 214.6457, "close_time": 1768651199999, "quote_volume": 59148.90765, "trades": 361, "taker_buy_base": 89.4883, "taker_buy_quote": 24666.26815 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 275.3, "high": 276.4, "low": 274.7, "close": 275.2, "volume": 260.4206, "close_time": 1768654799999, "quote_volume": 71750.32137, "trades": 413, "taker_buy_base": 109.9976, "taker_buy_quote": 30314.406 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 275.1, "high": 275.9, "low": 274.3, "close": 275.4, "volume": 853.0873, "close_time": 1768658399999, "quote_volume": 234323.22622, "trades": 603, "taker_buy_base": 378.36, "taker_buy_quote": 103942.0415 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 275.3, "high": 277.8, "low": 274.5, "close": 277.5, "volume": 778.3286, "close_time": 1768661999999, "quote_volume": 215276.40615, "trades": 1032, "taker_buy_base": 448.3776, "taker_buy_quote": 123963.90706 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 277.4, "high": 278.6, "low": 276.9, "close": 278.5, "volume": 741.5295, "close_time": 1768665599999, "quote_volume": 206088.49741, "trades": 894, "taker_buy_base": 399.7314, "taker_buy_quote": 111097.61983 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 278.4, "high": 278.7, "low": 274.7, "close": 275.7, "volume": 836.3347, "close_time": 1768669199999, "quote_volume": 231157.71602, "trades": 952, "taker_buy_base": 328.5035, "taker_buy_quote": 90741.20805 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 275.8, "high": 277.2, "low": 275.7, "close": 276.1, "volume": 497.9487, "close_time": 1768672799999, "quote_volume": 137488.20014, "trades": 495, "taker_buy_base": 196.2472, "taker_buy_quote": 54198.6701 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 276.3, "high": 277.1, "low": 275.5, "close": 276.3, "volume": 396.2053, "close_time": 1768676399999, "quote_volume": 109568.19191, "trades": 537, "taker_buy_base": 169.0329, "taker_buy_quote": 46726.64084 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 276.3, "high": 276.9, "low": 275.2, "close": 276.0, "volume": 205.1793, "close_time": 1768679999999, "quote_volume": 56664.151, "trades": 450, "taker_buy_base": 103.9271, "taker_buy_quote": 28716.19601 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 276.0, "high": 276.9, "low": 275.5, "close": 275.8, "volume": 553.5892, "close_time": 1768683599999, "quote_volume": 152921.57144, "trades": 706, "taker_buy_base": 304.6277, "taker_buy_quote": 84180.4784 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 275.8, "high": 276.3, "low": 275.3, "close": 275.5, "volume": 225.1161, "close_time": 1768687199999, "quote_volume": 62066.59119, "trades": 364, "taker_buy_base": 83.49, "taker_buy_quote": 23026.23999 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 275.4, "high": 275.7, "low": 273.3, "close": 274.2, "volume": 1000.3953, "close_time": 1768690799999, "quote_volume": 274400.02724, "trades": 747, "taker_buy_base": 460.7942, "taker_buy_quote": 126423.4122 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 274.1, "high": 275.1, "low": 273.7, "close": 273.9, "volume": 327.3056, "close_time": 1768694399999, "quote_volume": 89792.57485, "trades": 409, "taker_buy_base": 170.0795, "taker_buy_quote": 46681.32002 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 273.9, "high": 275.2, "low": 273.0, "close": 273.4, "volume": 863.5477, "close_time": 1768697999999, "quote_volume": 236320.50489, "trades": 621, "taker_buy_base": 649.052, "taker_buy_quote": 177568.86361 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 273.4, "high": 273.5, "low": 271.4, "close": 272.0, "volume": 669.0583, "close_time": 1768701599999, "quote_volume": 182116.72681, "trades": 989, "taker_buy_base": 305.2701, "taker_buy_quote": 83163.02509 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 271.9, "high": 273.3, "low": 271.3, "close": 271.7, "volume": 348.0602, "close_time": 1768705199999, "quote_volume": 94658.36267, "trades": 568, "taker_buy_base": 143.9881, "taker_buy_quote": 39175.98544 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 271.7, "high": 273.5, "low": 271.5, "close": 272.5, "volume": 293.5963, "close_time": 1768708799999, "quote_volume": 80059.88687, "trades": 348, "taker_buy_base": 212.832, "taker_buy_quote": 58058.56923 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 272.4, "high": 273.3, "low": 271.6, "close": 272.9, "volume": 261.042, "close_time": 1768712399999, "quote_volume": 71099.65445, "trades": 484, "taker_buy_base": 138.4641, "taker_buy_quote": 37706.76064 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 272.8, "high": 273.4, "low": 272.2, "close": 273.0, "volume": 406.633, "close_time": 1768715999999, "quote_volume": 111000.49232, "trades": 459, "taker_buy_base": 149.4853, "taker_buy_quote": 40796.21477 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 273.0, "high": 273.8, "low": 272.3, "close": 273.5, "volume": 316.2808, "close_time": 1768719599999, "quote_volume": 86423.6994, "trades": 310, "taker_buy_base": 211.0668, "taker_buy_quote": 57690.51683 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 273.5, "high": 273.6, "low": 271.6, "close": 272.2, "volume": 525.693, "close_time": 1768723199999, "quote_volume": 143152.15609, "trades": 605, "taker_buy_base": 159.2479, "taker_buy_quote": 43365.89449 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 272.0, "high": 273.5, "low": 271.9, "close": 273.0, "volume": 210.7063, "close_time": 1768726799999, "quote_volume": 57452.35604, "trades": 428, "taker_buy_base": 85.7971, "taker_buy_quote": 23389.32178 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 272.9, "high": 273.8, "low": 272.6, "close": 273.5, "volume": 219.765, "close_time": 1768730399999, "quote_volume": 60050.28496, "trades": 521, "taker_buy_base": 142.6694, "taker_buy_quote": 38989.20518 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 273.6, "high": 274.0, "low": 272.7, "close": 273.3, "volume": 412.473, "close_time": 1768733999999, "quote_volume": 112743.51487, "trades": 598, "taker_buy_base": 190.028, "taker_buy_quote": 51958.17429 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 273.2, "high": 273.5, "low": 272.7, "close": 273.0, "volume": 252.6544, "close_time": 1768737599999, "quote_volume": 69010.23985, "trades": 284, "taker_buy_base": 97.7188, "taker_buy_quote": 26694.15964 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 272.9, "high": 273.2, "low": 271.4, "close": 271.8, "volume": 635.0688, "close_time": 1768741199999, "quote_volume": 172911.76485, "trades": 683, "taker_buy_base": 347.1357, "taker_buy_quote": 94548.30075 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 271.7, "high": 273.5, "low": 270.7, "close": 272.6, "volume": 657.6138, "close_time": 1768744799999, "quote_volume": 178808.9512, "trades": 1002, "taker_buy_base": 342.4706, "taker_buy_quote": 93144.16864 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 272.7, "high": 274.8, "low": 271.9, "close": 273.2, "volume": 923.6597, "close_time": 1768748399999, "quote_volume": 253083.82751, "trades": 1025, "taker_buy_base": 499.3513, "taker_buy_quote": 136839.23648 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 273.2, "high": 273.8, "low": 272.2, "close": 272.8, "volume": 965.5091, "close_time": 1768751999999, "quote_volume": 263465.14063, "trades": 1022, "taker_buy_base": 413.71, "taker_buy_quote": 112847.28736 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 273.0, "high": 273.6, "low": 271.6, "close": 271.7, "volume": 585.5513, "close_time": 1768755599999, "quote_volume": 159517.48263, "trades": 1025, "taker_buy_base": 198.1506, "taker_buy_quote": 53961.90271 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 271.7, "high": 272.2, "low": 269.6, "close": 271.6, "volume": 833.9506, "close_time": 1768759199999, "quote_volume": 225860.12186, "trades": 982, "taker_buy_base": 367.18, "taker_buy_quote": 99521.75391 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 271.5, "high": 274.8, "low": 270.9, "close": 273.9, "volume": 1410.6271, "close_time": 1768762799999, "quote_volume": 385817.26591, "trades": 1494, "taker_buy_base": 833.2485, "taker_buy_quote": 228067.15554 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 274.1, "high": 274.5, "low": 271.6, "close": 272.1, "volume": 789.1208, "close_time": 1768766399999, "quote_volume": 215202.8558, "trades": 915, "taker_buy_base": 402.7683, "taker_buy_quote": 109800.22724 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 271.9, "high": 273.6, "low": 271.4, "close": 273.1, "volume": 544.0328, "close_time": 1768769999999, "quote_volume": 148104.16724, "trades": 531, "taker_buy_base": 193.7694, "taker_buy_quote": 52802.47198 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 273.1, "high": 274.3, "low": 272.9, "close": 273.4, "volume": 874.139, "close_time": 1768773599999, "quote_volume": 239247.14032, "trades": 1111, "taker_buy_base": 363.2679, "taker_buy_quote": 99461.08567 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 273.4, "high": 275.6, "low": 273.4, "close": 275.3, "volume": 952.6816, "close_time": 1768777199999, "quote_volume": 261710.38281, "trades": 579, "taker_buy_base": 643.5419, "taker_buy_quote": 176783.72526 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 275.2, "high": 275.2, "low": 261.4, "close": 262.0, "volume": 5234.9446, "close_time": 1768780799999, "quote_volume": 1396743.6466, "trades": 5191, "taker_buy_base": 2110.1279, "taker_buy_quote": 564244.20537 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 261.9, "high": 262.0, "low": 236.2, "close": 251.1, "volume": 16782.2929, "close_time": 1768784399999, "quote_volume": 4195381.77006, "trades": 17941, "taker_buy_base": 7273.6357, "taker_buy_quote": 1814971.80884 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 251.0, "high": 252.7, "low": 249.3, "close": 250.9, "volume": 1518.8161, "close_time": 1768787999999, "quote_volume": 381232.29691, "trades": 2272, "taker_buy_base": 690.008, "taker_buy_quote": 173321.93934 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 251.0, "high": 252.0, "low": 250.0, "close": 251.5, "volume": 980.8418, "close_time": 1768791599999, "quote_volume": 246340.26843, "trades": 1216, "taker_buy_base": 595.1504, "taker_buy_quote": 149524.21446 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 251.4, "high": 252.9, "low": 250.7, "close": 252.6, "volume": 1287.6958, "close_time": 1768795199999, "quote_volume": 324699.20381, "trades": 1126, "taker_buy_base": 376.2502, "taker_buy_quote": 94775.3775 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 252.6, "high": 253.6, "low": 250.1, "close": 250.1, "volume": 1234.3548, "close_time": 1768798799999, "quote_volume": 310738.9078, "trades": 1226, "taker_buy_base": 575.4424, "taker_buy_quote": 144903.73723 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 250.2, "high": 251.0, "low": 248.8, "close": 249.6, "volume": 1498.8826, "close_time": 1768802399999, "quote_volume": 374173.38393, "trades": 1425, "taker_buy_base": 681.6527, "taker_buy_quote": 170250.08387 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 249.7, "high": 249.8, "low": 245.8, "close": 247.2, "volume": 2280.2389, "close_time": 1768805999999, "quote_volume": 565157.31025, "trades": 2023, "taker_buy_base": 882.9779, "taker_buy_quote": 218990.07501 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 247.2, "high": 248.9, "low": 246.9, "close": 247.8, "volume": 1116.8871, "close_time": 1768809599999, "quote_volume": 276947.4182, "trades": 1063, "taker_buy_base": 667.3715, "taker_buy_quote": 165519.33009 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 247.8, "high": 252.7, "low": 247.3, "close": 252.1, "volume": 1940.7722, "close_time": 1768813199999, "quote_volume": 486274.96535, "trades": 2090, "taker_buy_base": 1056.1993, "taker_buy_quote": 264892.20332 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 252.0, "high": 252.5, "low": 250.0, "close": 251.4, "volume": 1047.7781, "close_time": 1768816799999, "quote_volume": 263282.96397, "trades": 1383, "taker_buy_base": 471.0675, "taker_buy_quote": 118438.77833 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 251.4, "high": 251.4, "low": 249.4, "close": 249.8, "volume": 981.8988, "close_time": 1768820399999, "quote_volume": 245561.76939, "trades": 848, "taker_buy_base": 430.169, "taker_buy_quote": 107558.67622 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 249.8, "high": 252.5, "low": 249.3, "close": 250.8, "volume": 1027.7213, "close_time": 1768823999999, "quote_volume": 257963.74374, "trades": 1029, "taker_buy_base": 581.2613, "taker_buy_quote": 145924.07828 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 250.6, "high": 250.7, "low": 248.8, "close": 249.6, "volume": 864.9363, "close_time": 1768827599999, "quote_volume": 216052.62782, "trades": 1029, "taker_buy_base": 520.722, "taker_buy_quote": 130107.17049 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 249.5, "high": 250.6, "low": 247.8, "close": 248.2, "volume": 1463.8268, "close_time": 1768831199999, "quote_volume": 364648.59918, "trades": 1359, "taker_buy_base": 557.4748, "taker_buy_quote": 138879.95042 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 248.3, "high": 250.2, "low": 248.0, "close": 249.5, "volume": 745.0417, "close_time": 1768834799999, "quote_volume": 185557.25024, "trades": 1146, "taker_buy_base": 458.6596, "taker_buy_quote": 114261.01643 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 249.6, "high": 251.3, "low": 249.0, "close": 249.5, "volume": 976.167, "close_time": 1768838399999, "quote_volume": 243975.79115, "trades": 1246, "taker_buy_base": 491.2313, "taker_buy_quote": 122824.84738 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 249.4, "high": 254.2, "low": 249.2, "close": 254.0, "volume": 1345.5033, "close_time": 1768841999999, "quote_volume": 338731.34266, "trades": 1572, "taker_buy_base": 696.4782, "taker_buy_quote": 175431.25528 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 253.9, "high": 255.1, "low": 252.9, "close": 253.0, "volume": 1269.6554, "close_time": 1768845599999, "quote_volume": 322627.37488, "trades": 1279, "taker_buy_base": 463.0592, "taker_buy_quote": 117679.35849 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 253.1, "high": 255.9, "low": 252.8, "close": 254.9, "volume": 842.0452, "close_time": 1768849199999, "quote_volume": 214117.76948, "trades": 733, "taker_buy_base": 416.3006, "taker_buy_quote": 105947.37855 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 254.7, "high": 256.8, "low": 254.1, "close": 255.8, "volume": 1592.2474, "close_time": 1768852799999, "quote_volume": 407529.07573, "trades": 1291, "taker_buy_base": 1123.2823, "taker_buy_quote": 287633.47339 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 256.0, "high": 256.2, "low": 254.0, "close": 254.6, "volume": 655.1942, "close_time": 1768856399999, "quote_volume": 167000.14001, "trades": 827, "taker_buy_base": 326.1579, "taker_buy_quote": 83153.94067 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 254.7, "high": 255.5, "low": 251.5, "close": 251.6, "volume": 1304.9961, "close_time": 1768859999999, "quote_volume": 330074.90386, "trades": 982, "taker_buy_base": 494.3245, "taker_buy_quote": 125112.58068 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 251.5, "high": 252.7, "low": 250.1, "close": 250.3, "volume": 926.0372, "close_time": 1768863599999, "quote_volume": 232773.60211, "trades": 900, "taker_buy_base": 461.1491, "taker_buy_quote": 115984.88205 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 250.3, "high": 254.2, "low": 250.3, "close": 253.5, "volume": 727.3746, "close_time": 1768867199999, "quote_volume": 183824.86461, "trades": 951, "taker_buy_base": 368.5503, "taker_buy_quote": 93171.72952 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 253.4, "high": 253.6, "low": 251.1, "close": 251.3, "volume": 437.3233, "close_time": 1768870799999, "quote_volume": 110329.92578, "trades": 616, "taker_buy_base": 232.6063, "taker_buy_quote": 58652.10165 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 251.1, "high": 251.9, "low": 249.4, "close": 250.5, "volume": 504.1681, "close_time": 1768874399999, "quote_volume": 126297.25149, "trades": 661, "taker_buy_base": 191.5082, "taker_buy_quote": 47969.86611 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 250.6, "high": 250.7, "low": 249.0, "close": 250.2, "volume": 628.3857, "close_time": 1768877999999, "quote_volume": 157049.18875, "trades": 711, "taker_buy_base": 344.93, "taker_buy_quote": 86242.2556 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 250.2, "high": 250.7, "low": 248.2, "close": 249.4, "volume": 612.801, "close_time": 1768881599999, "quote_volume": 152636.16148, "trades": 777, "taker_buy_base": 259.6599, "taker_buy_quote": 64667.68053 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 249.5, "high": 250.1, "low": 248.7, "close": 248.7, "volume": 247.638, "close_time": 1768885199999, "quote_volume": 61726.40903, "trades": 461, "taker_buy_base": 64.9003, "taker_buy_quote": 16182.25347 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 248.7, "high": 250.5, "low": 246.0, "close": 247.3, "volume": 2801.4853, "close_time": 1768888799999, "quote_volume": 694035.14917, "trades": 2022, "taker_buy_base": 1323.7608, "taker_buy_quote": 328338.61277 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 247.3, "high": 247.5, "low": 243.7, "close": 244.5, "volume": 3386.2481, "close_time": 1768892399999, "quote_volume": 830192.83953, "trades": 3368, "taker_buy_base": 1547.8996, "taker_buy_quote": 379474.65177 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 244.5, "high": 245.4, "low": 243.1, "close": 243.3, "volume": 826.3481, "close_time": 1768895999999, "quote_volume": 201887.08848, "trades": 988, "taker_buy_base": 450.8914, "taker_buy_quote": 110174.5311 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 243.2, "high": 243.2, "low": 239.3, "close": 241.2, "volume": 3201.0598, "close_time": 1768899599999, "quote_volume": 771059.50058, "trades": 2589, "taker_buy_base": 1638.071, "taker_buy_quote": 394527.60058 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 241.0, "high": 242.5, "low": 240.4, "close": 242.5, "volume": 969.2521, "close_time": 1768903199999, "quote_volume": 233919.8969, "trades": 1039, "taker_buy_base": 394.8018, "taker_buy_quote": 95331.67973 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 242.3, "high": 244.0, "low": 241.6, "close": 242.1, "volume": 1087.2697, "close_time": 1768906799999, "quote_volume": 264222.58825, "trades": 977, "taker_buy_base": 457.0113, "taker_buy_quote": 111113.60768 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 242.1, "high": 243.4, "low": 240.5, "close": 240.6, "volume": 1688.2348, "close_time": 1768910399999, "quote_volume": 407528.05437, "trades": 1158, "taker_buy_base": 864.8164, "taker_buy_quote": 208908.39037 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 240.7, "high": 241.7, "low": 240.3, "close": 240.3, "volume": 810.5395, "close_time": 1768913999999, "quote_volume": 195285.11077, "trades": 689, "taker_buy_base": 344.0951, "taker_buy_quote": 82914.43017 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 240.3, "high": 240.4, "low": 237.2, "close": 237.7, "volume": 2667.2974, "close_time": 1768917599999, "quote_volume": 635703.70168, "trades": 2329, "taker_buy_base": 1032.8129, "taker_buy_quote": 246086.64463 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 237.9, "high": 243.1, "low": 237.9, "close": 239.8, "volume": 2481.0231, "close_time": 1768921199999, "quote_volume": 596009.59057, "trades": 2285, "taker_buy_base": 1385.2713, "taker_buy_quote": 332718.86866 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 239.7, "high": 241.0, "low": 237.3, "close": 239.3, "volume": 2394.9969, "close_time": 1768924799999, "quote_volume": 572142.13903, "trades": 2802, "taker_buy_base": 1077.9546, "taker_buy_quote": 257805.15905 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 239.3, "high": 240.1, "low": 233.9, "close": 235.1, "volume": 2666.2125, "close_time": 1768928399999, "quote_volume": 631682.60257, "trades": 2400, "taker_buy_base": 1101.5026, "taker_buy_quote": 261219.64126 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 234.8, "high": 237.4, "low": 234.2, "close": 235.3, "volume": 2917.2792, "close_time": 1768931999999, "quote_volume": 688012.08769, "trades": 2253, "taker_buy_base": 979.716, "taker_buy_quote": 231163.66703 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 235.3, "high": 236.3, "low": 234.0, "close": 234.6, "volume": 1481.2303, "close_time": 1768935599999, "quote_volume": 348134.08742, "trades": 1468, "taker_buy_base": 591.8353, "taker_buy_quote": 139223.93303 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 234.6, "high": 236.5, "low": 234.3, "close": 236.2, "volume": 1500.1486, "close_time": 1768939199999, "quote_volume": 353545.43818, "trades": 1579, "taker_buy_base": 913.6188, "taker_buy_quote": 215377.87876 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 235.9, "high": 239.3, "low": 235.6, "close": 236.9, "volume": 2766.3422, "close_time": 1768942799999, "quote_volume": 656787.01212, "trades": 2283, "taker_buy_base": 1418.6507, "taker_buy_quote": 337128.97789 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 236.8, "high": 237.5, "low": 235.3, "close": 235.8, "volume": 954.2318, "close_time": 1768946399999, "quote_volume": 225511.9784, "trades": 925, "taker_buy_base": 663.4601, "taker_buy_quote": 156816.57029 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 235.7, "high": 236.8, "low": 231.8, "close": 234.5, "volume": 1858.8836, "close_time": 1768949999999, "quote_volume": 435839.98179, "trades": 1346, "taker_buy_base": 612.8785, "taker_buy_quote": 143648.41049 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 234.4, "high": 235.5, "low": 233.3, "close": 233.9, "volume": 896.5193, "close_time": 1768953599999, "quote_volume": 210026.58924, "trades": 830, "taker_buy_base": 389.1132, "taker_buy_quote": 91115.81358 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 234.0, "high": 239.7, "low": 234.0, "close": 239.5, "volume": 1646.704, "close_time": 1768957199999, "quote_volume": 390713.4218, "trades": 1911, "taker_buy_base": 996.4074, "taker_buy_quote": 236630.16977 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 239.5, "high": 240.2, "low": 237.3, "close": 237.6, "volume": 1064.0641, "close_time": 1768960799999, "quote_volume": 253991.08732, "trades": 1398, "taker_buy_base": 439.2059, "taker_buy_quote": 104888.05297 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 237.7, "high": 239.1, "low": 236.8, "close": 237.7, "volume": 1332.4991, "close_time": 1768964399999, "quote_volume": 317372.80828, "trades": 1373, "taker_buy_base": 330.2735, "taker_buy_quote": 78594.83779 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 237.7, "high": 238.8, "low": 237.3, "close": 237.8, "volume": 586.0642, "close_time": 1768967999999, "quote_volume": 139666.41898, "trades": 683, "taker_buy_base": 365.922, "taker_buy_quote": 87221.91315 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 237.8, "high": 238.6, "low": 237.4, "close": 238.0, "volume": 186.2675, "close_time": 1768971599999, "quote_volume": 44349.73826, "trades": 260, "taker_buy_base": 109.6072, "taker_buy_quote": 26103.22905 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 238.0, "high": 240.2, "low": 237.6, "close": 239.9, "volume": 1217.0253, "close_time": 1768975199999, "quote_volume": 290825.11388, "trades": 1229, "taker_buy_base": 750.8865, "taker_buy_quote": 179509.73519 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 239.9, "high": 240.6, "low": 239.6, "close": 239.9, "volume": 823.595, "close_time": 1768978799999, "quote_volume": 197709.23552, "trades": 910, "taker_buy_base": 482.0264, "taker_buy_quote": 115736.35083 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 239.9, "high": 241.7, "low": 238.9, "close": 239.2, "volume": 964.4772, "close_time": 1768982399999, "quote_volume": 231745.38354, "trades": 992, "taker_buy_base": 542.3749, "taker_buy_quote": 130344.47286 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 239.1, "high": 239.5, "low": 235.7, "close": 237.1, "volume": 977.1447, "close_time": 1768985999999, "quote_volume": 232009.00614, "trades": 1028, "taker_buy_base": 414.8249, "taker_buy_quote": 98483.06742 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 237.1, "high": 237.2, "low": 235.9, "close": 237.0, "volume": 393.568, "close_time": 1768989599999, "quote_volume": 93094.73474, "trades": 403, "taker_buy_base": 182.6275, "taker_buy_quote": 43211.88798 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 236.9, "high": 238.2, "low": 235.4, "close": 235.6, "volume": 1134.6179, "close_time": 1768993199999, "quote_volume": 268993.9068, "trades": 1177, "taker_buy_base": 599.1065, "taker_buy_quote": 142130.61826 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 235.4, "high": 236.6, "low": 233.4, "close": 233.8, "volume": 1512.9034, "close_time": 1768996799999, "quote_volume": 355602.51306, "trades": 1165, "taker_buy_base": 480.992, "taker_buy_quote": 113153.88915 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 233.7, "high": 234.2, "low": 230.3, "close": 233.0, "volume": 2770.5193, "close_time": 1769000399999, "quote_volume": 642013.78642, "trades": 1812, "taker_buy_base": 1196.2219, "taker_buy_quote": 277131.32477 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 232.9, "high": 233.3, "low": 229.0, "close": 229.5, "volume": 3276.1331, "close_time": 1769003999999, "quote_volume": 756530.70453, "trades": 2113, "taker_buy_base": 1426.2451, "taker_buy_quote": 329312.28042 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 229.5, "high": 239.9, "low": 229.3, "close": 239.0, "volume": 5329.1658, "close_time": 1769007599999, "quote_volume": 1258354.9586, "trades": 4541, "taker_buy_base": 2935.3194, "taker_buy_quote": 693651.42754 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 238.8, "high": 243.8, "low": 237.3, "close": 240.9, "volume": 5554.9781, "close_time": 1769011199999, "quote_volume": 1334518.73309, "trades": 4236, "taker_buy_base": 2688.1877, "taker_buy_quote": 645805.38891 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 240.9, "high": 241.1, "low": 229.9, "close": 230.1, "volume": 5958.765, "close_time": 1769014799999, "quote_volume": 1394902.92461, "trades": 4138, "taker_buy_base": 2685.3525, "taker_buy_quote": 628102.37514 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 230.0, "high": 233.1, "low": 228.5, "close": 231.7, "volume": 4785.1647, "close_time": 1769018399999, "quote_volume": 1104447.56956, "trades": 3529, "taker_buy_base": 2399.156, "taker_buy_quote": 553586.85394 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 231.6, "high": 235.3, "low": 230.7, "close": 233.5, "volume": 3536.6547, "close_time": 1769021999999, "quote_volume": 823093.80056, "trades": 3083, "taker_buy_base": 1488.106, "taker_buy_quote": 346321.84032 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 233.6, "high": 246.0, "low": 232.3, "close": 245.7, "volume": 8828.6867, "close_time": 1769025599999, "quote_volume": 2133976.31483, "trades": 5777, "taker_buy_base": 5237.8254, "taker_buy_quote": 1268887.84749 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 245.7, "high": 247.9, "low": 242.8, "close": 247.7, "volume": 5018.3681, "close_time": 1769029199999, "quote_volume": 1227576.80405, "trades": 3596, "taker_buy_base": 2209.8697, "taker_buy_quote": 540977.0779 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 247.7, "high": 249.5, "low": 246.5, "close": 246.7, "volume": 2139.7716, "close_time": 1769032799999, "quote_volume": 529842.1252, "trades": 1792, "taker_buy_base": 1242.6058, "taker_buy_quote": 307801.44642 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 246.6, "high": 248.9, "low": 243.8, "close": 244.6, "volume": 2587.3944, "close_time": 1769036399999, "quote_volume": 637259.35896, "trades": 1476, "taker_buy_base": 879.2998, "taker_buy_quote": 217003.66083 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 244.5, "high": 245.2, "low": 240.7, "close": 241.5, "volume": 2278.5867, "close_time": 1769039999999, "quote_volume": 553091.742, "trades": 2058, "taker_buy_base": 1321.2209, "taker_buy_quote": 320654.72744 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 241.7, "high": 248.3, "low": 241.7, "close": 247.0, "volume": 1617.8576, "close_time": 1769043599999, "quote_volume": 395986.3987, "trades": 1437, "taker_buy_base": 1057.442, "taker_buy_quote": 258963.7815 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 247.0, "high": 248.8, "low": 246.4, "close": 247.6, "volume": 1170.2031, "close_time": 1769047199999, "quote_volume": 290030.43541, "trades": 1184, "taker_buy_base": 616.1247, "taker_buy_quote": 152946.16675 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 247.4, "high": 248.4, "low": 246.1, "close": 246.8, "volume": 952.3448, "close_time": 1769050799999, "quote_volume": 235703.16653, "trades": 968, "taker_buy_base": 627.5579, "taker_buy_quote": 155368.54178 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 246.8, "high": 248.4, "low": 245.2, "close": 246.2, "volume": 513.8841, "close_time": 1769054399999, "quote_volume": 126822.47488, "trades": 840, "taker_buy_base": 150.1286, "taker_buy_quote": 37067.42873 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 246.0, "high": 247.7, "low": 245.9, "close": 247.3, "volume": 315.2935, "close_time": 1769057999999, "quote_volume": 77804.05778, "trades": 391, "taker_buy_base": 183.3692, "taker_buy_quote": 45248.30915 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 247.3, "high": 247.5, "low": 245.8, "close": 246.4, "volume": 224.5856, "close_time": 1769061599999, "quote_volume": 55419.44539, "trades": 353, "taker_buy_base": 95.1215, "taker_buy_quote": 23479.48071 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 246.3, "high": 247.5, "low": 245.2, "close": 246.8, "volume": 821.6217, "close_time": 1769065199999, "quote_volume": 202515.59772, "trades": 994, "taker_buy_base": 426.3743, "taker_buy_quote": 105087.39725 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 246.8, "high": 247.1, "low": 243.6, "close": 244.2, "volume": 1025.4885, "close_time": 1769068799999, "quote_volume": 251357.66485, "trades": 1356, "taker_buy_base": 352.2843, "taker_buy_quote": 86299.62254 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 244.1, "high": 244.9, "low": 242.7, "close": 244.5, "volume": 733.5345, "close_time": 1769072399999, "quote_volume": 178716.07029, "trades": 690, "taker_buy_base": 268.9659, "taker_buy_quote": 65544.26869 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 244.5, "high": 246.3, "low": 244.4, "close": 245.3, "volume": 625.0379, "close_time": 1769075999999, "quote_volume": 153427.1312, "trades": 731, "taker_buy_base": 324.9985, "taker_buy_quote": 79789.15635 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 245.4, "high": 245.6, "low": 244.0, "close": 244.5, "volume": 407.1302, "close_time": 1769079599999, "quote_volume": 99615.06586, "trades": 721, "taker_buy_base": 199.5968, "taker_buy_quote": 48870.10307 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 244.4, "high": 244.4, "low": 241.6, "close": 241.7, "volume": 928.531, "close_time": 1769083199999, "quote_volume": 225336.53063, "trades": 965, "taker_buy_base": 287.465, "taker_buy_quote": 69765.67956 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 241.7, "high": 242.1, "low": 240.4, "close": 241.1, "volume": 1428.4641, "close_time": 1769086799999, "quote_volume": 344660.05307, "trades": 1621, "taker_buy_base": 491.8609, "taker_buy_quote": 118649.38894 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 241.0, "high": 242.9, "low": 238.6, "close": 239.5, "volume": 2576.5926, "close_time": 1769090399999, "quote_volume": 619632.35812, "trades": 2168, "taker_buy_base": 1142.8174, "taker_buy_quote": 275294.63776 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 239.6, "high": 240.1, "low": 235.8, "close": 237.0, "volume": 1885.2041, "close_time": 1769093999999, "quote_volume": 448586.81624, "trades": 2011, "taker_buy_base": 811.9968, "taker_buy_quote": 193584.05927 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 237.0, "high": 239.3, "low": 235.0, "close": 237.4, "volume": 1868.1884, "close_time": 1769097599999, "quote_volume": 441790.1615, "trades": 1908, "taker_buy_base": 844.7737, "taker_buy_quote": 200306.54113 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 237.3, "high": 239.9, "low": 236.3, "close": 239.0, "volume": 1499.6594, "close_time": 1769101199999, "quote_volume": 357159.05306, "trades": 1375, "taker_buy_base": 949.8164, "taker_buy_quote": 226298.1765 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 239.1, "high": 240.4, "low": 237.5, "close": 239.9, "volume": 1135.9463, "close_time": 1769104799999, "quote_volume": 271462.36882, "trades": 1226, "taker_buy_base": 592.599, "taker_buy_quote": 141668.74766 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 239.6, "high": 240.5, "low": 237.8, "close": 238.0, "volume": 991.0803, "close_time": 1769108399999, "quote_volume": 236867.34826, "trades": 908, "taker_buy_base": 532.1558, "taker_buy_quote": 127261.57423 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 238.1, "high": 240.5, "low": 237.5, "close": 239.8, "volume": 999.4884, "close_time": 1769111999999, "quote_volume": 239246.92767, "trades": 991, "taker_buy_base": 526.1705, "taker_buy_quote": 126092.43763 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 239.7, "high": 239.7, "low": 236.6, "close": 237.6, "volume": 673.3408, "close_time": 1769115599999, "quote_volume": 160275.70332, "trades": 961, "taker_buy_base": 202.7183, "taker_buy_quote": 48232.73945 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 237.7, "high": 239.5, "low": 237.5, "close": 238.9, "volume": 1279.9362, "close_time": 1769119199999, "quote_volume": 305468.97245, "trades": 1764, "taker_buy_base": 887.7548, "taker_buy_quote": 211915.08507 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 238.9, "high": 239.5, "low": 237.9, "close": 239.2, "volume": 446.6531, "close_time": 1769122799999, "quote_volume": 106532.95116, "trades": 454, "taker_buy_base": 297.1363, "taker_buy_quote": 70867.71231 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 239.2, "high": 239.5, "low": 237.4, "close": 238.9, "volume": 583.6099, "close_time": 1769126399999, "quote_volume": 139364.26262, "trades": 400, "taker_buy_base": 388.056, "taker_buy_quote": 92664.47563 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 238.9, "high": 239.2, "low": 237.9, "close": 238.7, "volume": 211.1459, "close_time": 1769129999999, "quote_volume": 50380.19733, "trades": 358, "taker_buy_base": 88.8204, "taker_buy_quote": 21186.38398 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 238.6, "high": 240.0, "low": 238.6, "close": 239.7, "volume": 281.1998, "close_time": 1769133599999, "quote_volume": 67230.7168, "trades": 534, "taker_buy_base": 112.0062, "taker_buy_quote": 26794.79879 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 239.6, "high": 240.0, "low": 239.1, "close": 239.1, "volume": 318.2182, "close_time": 1769137199999, "quote_volume": 76232.69283, "trades": 360, "taker_buy_base": 169.42, "taker_buy_quote": 40600.675 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 238.8, "high": 241.3, "low": 238.8, "close": 241.3, "volume": 467.1505, "close_time": 1769140799999, "quote_volume": 112357.808, "trades": 521, "taker_buy_base": 279.8741, "taker_buy_quote": 67363.18957 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 241.2, "high": 242.9, "low": 240.8, "close": 242.6, "volume": 892.2864, "close_time": 1769144399999, "quote_volume": 215824.85534, "trades": 777, "taker_buy_base": 407.9675, "taker_buy_quote": 98682.73226 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 242.5, "high": 242.7, "low": 241.4, "close": 242.1, "volume": 577.1176, "close_time": 1769147999999, "quote_volume": 139565.47404, "trades": 369, "taker_buy_base": 137.847, "taker_buy_quote": 33364.8073 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 242.1, "high": 242.9, "low": 239.1, "close": 239.5, "volume": 1099.0038, "close_time": 1769151599999, "quote_volume": 263915.44329, "trades": 799, "taker_buy_base": 366.909, "taker_buy_quote": 88198.03371 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 239.7, "high": 240.6, "low": 239.3, "close": 239.7, "volume": 264.5235, "close_time": 1769155199999, "quote_volume": 63489.97316, "trades": 487, "taker_buy_base": 215.5571, "taker_buy_quote": 51742.7191 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 239.6, "high": 240.3, "low": 237.1, "close": 237.8, "volume": 451.5539, "close_time": 1769158799999, "quote_volume": 107814.87761, "trades": 685, "taker_buy_base": 302.5113, "taker_buy_quote": 72244.66737 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 237.7, "high": 238.8, "low": 237.0, "close": 238.5, "volume": 707.3981, "close_time": 1769162399999, "quote_volume": 168434.31051, "trades": 725, "taker_buy_base": 264.8755, "taker_buy_quote": 63076.44175 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 238.3, "high": 238.8, "low": 236.9, "close": 237.5, "volume": 384.7011, "close_time": 1769165999999, "quote_volume": 91371.3404, "trades": 422, "taker_buy_base": 235.5744, "taker_buy_quote": 55943.91755 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 237.6, "high": 239.0, "low": 237.4, "close": 238.3, "volume": 308.0429, "close_time": 1769169599999, "quote_volume": 73405.00075, "trades": 466, "taker_buy_base": 160.7422, "taker_buy_quote": 38294.33124 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 238.3, "high": 238.7, "low": 237.5, "close": 238.1, "volume": 115.3742, "close_time": 1769173199999, "quote_volume": 27475.48499, "trades": 251, "taker_buy_base": 67.5122, "taker_buy_quote": 16078.71739 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 238.1, "high": 239.4, "low": 238.1, "close": 238.6, "volume": 247.06, "close_time": 1769176799999, "quote_volume": 59062.40715, "trades": 314, "taker_buy_base": 193.0104, "taker_buy_quote": 46142.23591 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 238.6, "high": 239.9, "low": 234.8, "close": 236.9, "volume": 2478.5032, "close_time": 1769180399999, "quote_volume": 588433.61681, "trades": 2523, "taker_buy_base": 1202.4104, "taker_buy_quote": 285650.98296 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 237.0, "high": 241.9, "low": 235.3, "close": 241.6, "volume": 1685.0539, "close_time": 1769183999999, "quote_volume": 403503.89284, "trades": 2095, "taker_buy_base": 932.3931, "taker_buy_quote": 223287.79719 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 241.6, "high": 243.4, "low": 239.1, "close": 241.7, "volume": 1641.0616, "close_time": 1769187599999, "quote_volume": 396146.97787, "trades": 1604, "taker_buy_base": 727.0735, "taker_buy_quote": 175508.24208 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 241.7, "high": 245.0, "low": 240.3, "close": 242.0, "volume": 2215.0964, "close_time": 1769191199999, "quote_volume": 538648.32826, "trades": 1992, "taker_buy_base": 952.2205, "taker_buy_quote": 231397.87495 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 241.9, "high": 243.9, "low": 241.3, "close": 242.2, "volume": 2255.8534, "close_time": 1769194799999, "quote_volume": 547673.76466, "trades": 1667, "taker_buy_base": 1104.4603, "taker_buy_quote": 267991.78062 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 242.2, "high": 242.2, "low": 237.8, "close": 238.5, "volume": 2004.7848, "close_time": 1769198399999, "quote_volume": 480398.46743, "trades": 1887, "taker_buy_base": 1020.3393, "taker_buy_quote": 244457.30426 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 238.7, "high": 239.3, "low": 235.7, "close": 236.5, "volume": 1372.1178, "close_time": 1769201999999, "quote_volume": 325553.3757, "trades": 1313, "taker_buy_base": 537.4826, "taker_buy_quote": 127679.53011 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 236.5, "high": 238.4, "low": 236.5, "close": 237.2, "volume": 880.8355, "close_time": 1769205599999, "quote_volume": 209171.49317, "trades": 829, "taker_buy_base": 467.604, "taker_buy_quote": 111087.95814 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 236.9, "high": 239.0, "low": 236.9, "close": 237.6, "volume": 2986.6892, "close_time": 1769209199999, "quote_volume": 710788.13968, "trades": 1247, "taker_buy_base": 2299.9648, "taker_buy_quote": 547402.45331 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 237.4, "high": 237.5, "low": 236.4, "close": 236.8, "volume": 985.1144, "close_time": 1769212799999, "quote_volume": 233115.87473, "trades": 747, "taker_buy_base": 864.8345, "taker_buy_quote": 204638.27097 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 236.7, "high": 237.8, "low": 235.7, "close": 236.0, "volume": 508.2076, "close_time": 1769216399999, "quote_volume": 120117.91375, "trades": 478, "taker_buy_base": 270.0576, "taker_buy_quote": 63840.85263 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 235.7, "high": 236.1, "low": 235.1, "close": 235.8, "volume": 247.0527, "close_time": 1769219999999, "quote_volume": 58219.49116, "trades": 427, "taker_buy_base": 138.507, "taker_buy_quote": 32637.01345 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 236.1, "high": 237.3, "low": 236.1, "close": 237.1, "volume": 195.537, "close_time": 1769223599999, "quote_volume": 46331.01075, "trades": 274, "taker_buy_base": 101.51, "taker_buy_quote": 24047.3657 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 237.2, "high": 239.8, "low": 237.0, "close": 238.5, "volume": 488.6383, "close_time": 1769227199999, "quote_volume": 116648.35948, "trades": 713, "taker_buy_base": 286.781, "taker_buy_quote": 68457.14929 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 238.5, "high": 238.6, "low": 237.4, "close": 237.7, "volume": 207.41, "close_time": 1769230799999, "quote_volume": 49384.85155, "trades": 221, "taker_buy_base": 127.4524, "taker_buy_quote": 30338.82004 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 237.7, "high": 237.7, "low": 236.8, "close": 237.6, "volume": 167.2905, "close_time": 1769234399999, "quote_volume": 39682.07941, "trades": 208, "taker_buy_base": 108.7233, "taker_buy_quote": 25793.43416 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 237.7, "high": 237.7, "low": 237.1, "close": 237.1, "volume": 180.5607, "close_time": 1769237999999, "quote_volume": 42859.78989, "trades": 197, "taker_buy_base": 91.5159, "taker_buy_quote": 21719.68884 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 237.1, "high": 238.0, "low": 236.9, "close": 237.1, "volume": 469.9967, "close_time": 1769241599999, "quote_volume": 111624.02696, "trades": 435, "taker_buy_base": 271.7649, "taker_buy_quote": 64541.4084 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 237.0, "high": 237.2, "low": 236.3, "close": 236.7, "volume": 485.9687, "close_time": 1769245199999, "quote_volume": 115047.089, "trades": 416, "taker_buy_base": 253.3214, "taker_buy_quote": 59957.59699 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 236.6, "high": 237.5, "low": 235.8, "close": 236.7, "volume": 594.1159, "close_time": 1769248799999, "quote_volume": 140678.21262, "trades": 533, "taker_buy_base": 330.5414, "taker_buy_quote": 78264.54862 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 236.7, "high": 238.4, "low": 236.3, "close": 238.1, "volume": 384.3157, "close_time": 1769252399999, "quote_volume": 91281.90495, "trades": 486, "taker_buy_base": 207.9302, "taker_buy_quote": 49403.88534 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 238.0, "high": 239.0, "low": 238.0, "close": 238.2, "volume": 498.1335, "close_time": 1769255999999, "quote_volume": 118816.58007, "trades": 560, "taker_buy_base": 211.0952, "taker_buy_quote": 50367.2659 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 238.2, "high": 239.1, "low": 238.0, "close": 238.4, "volume": 276.763, "close_time": 1769259599999, "quote_volume": 66032.50978, "trades": 267, "taker_buy_base": 122.1255, "taker_buy_quote": 29135.87678 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 238.3, "high": 238.7, "low": 236.8, "close": 236.8, "volume": 218.4425, "close_time": 1769263199999, "quote_volume": 51960.45288, "trades": 323, "taker_buy_base": 117.3, "taker_buy_quote": 27916.50381 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 236.9, "high": 237.8, "low": 236.6, "close": 237.7, "volume": 285.824, "close_time": 1769266799999, "quote_volume": 67828.62714, "trades": 377, "taker_buy_base": 159.9198, "taker_buy_quote": 37947.19366 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 237.6, "high": 238.6, "low": 236.5, "close": 237.0, "volume": 333.4828, "close_time": 1769270399999, "quote_volume": 79209.92634, "trades": 424, "taker_buy_base": 146.7384, "taker_buy_quote": 34835.16937 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 236.9, "high": 237.5, "low": 235.8, "close": 237.0, "volume": 400.2551, "close_time": 1769273999999, "quote_volume": 94688.64594, "trades": 524, "taker_buy_base": 226.3663, "taker_buy_quote": 53548.60311 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 237.1, "high": 238.6, "low": 237.0, "close": 238.6, "volume": 684.5933, "close_time": 1769277599999, "quote_volume": 162919.32979, "trades": 623, "taker_buy_base": 410.6234, "taker_buy_quote": 97717.25095 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 238.6, "high": 238.7, "low": 237.5, "close": 238.3, "volume": 199.4553, "close_time": 1769281199999, "quote_volume": 47501.84383, "trades": 297, "taker_buy_base": 99.2113, "taker_buy_quote": 23621.39156 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 238.2, "high": 238.7, "low": 238.2, "close": 238.4, "volume": 405.6487, "close_time": 1769284799999, "quote_volume": 96735.54055, "trades": 498, "taker_buy_base": 280.3868, "taker_buy_quote": 66864.5525 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 238.3, "high": 239.5, "low": 238.3, "close": 238.8, "volume": 531.0954, "close_time": 1769288399999, "quote_volume": 127048.36852, "trades": 433, "taker_buy_base": 380.0453, "taker_buy_quote": 90939.81203 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 238.6, "high": 238.7, "low": 237.5, "close": 237.8, "volume": 348.1384, "close_time": 1769291999999, "quote_volume": 82873.36765, "trades": 290, "taker_buy_base": 119.8876, "taker_buy_quote": 28530.14936 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 237.9, "high": 239.2, "low": 237.9, "close": 238.6, "volume": 200.3244, "close_time": 1769295599999, "quote_volume": 47778.46948, "trades": 268, "taker_buy_base": 105.7539, "taker_buy_quote": 25222.41503 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 238.6, "high": 238.8, "low": 237.7, "close": 237.7, "volume": 174.8722, "close_time": 1769299199999, "quote_volume": 41652.25482, "trades": 298, "taker_buy_base": 88.959, "taker_buy_quote": 21177.20249 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 237.7, "high": 238.4, "low": 237.4, "close": 238.2, "volume": 237.2685, "close_time": 1769302799999, "quote_volume": 56425.30732, "trades": 349, "taker_buy_base": 106.0207, "taker_buy_quote": 25216.65025 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 238.2, "high": 238.9, "low": 237.1, "close": 237.9, "volume": 412.8683, "close_time": 1769306399999, "quote_volume": 98039.61871, "trades": 358, "taker_buy_base": 138.7993, "taker_buy_quote": 32981.49125 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 237.7, "high": 238.5, "low": 237.7, "close": 237.9, "volume": 101.0523, "close_time": 1769309999999, "quote_volume": 24059.66095, "trades": 166, "taker_buy_base": 67.6304, "taker_buy_quote": 16102.12303 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 238.0, "high": 238.3, "low": 236.0, "close": 236.2, "volume": 489.5843, "close_time": 1769313599999, "quote_volume": 115821.73584, "trades": 343, "taker_buy_base": 371.4976, "taker_buy_quote": 87879.45144 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 236.2, "high": 236.5, "low": 235.3, "close": 235.5, "volume": 312.5022, "close_time": 1769317199999, "quote_volume": 73646.31721, "trades": 270, "taker_buy_base": 86.3194, "taker_buy_quote": 20352.9114 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 235.4, "high": 236.3, "low": 235.2, "close": 236.3, "volume": 225.7593, "close_time": 1769320799999, "quote_volume": 53195.59285, "trades": 267, "taker_buy_base": 116.3791, "taker_buy_quote": 27430.26825 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 236.3, "high": 237.6, "low": 235.7, "close": 236.7, "volume": 251.2541, "close_time": 1769324399999, "quote_volume": 59489.73031, "trades": 367, "taker_buy_base": 135.7657, "taker_buy_quote": 32156.27059 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 236.9, "high": 236.9, "low": 233.6, "close": 234.4, "volume": 1273.2867, "close_time": 1769327999999, "quote_volume": 298629.97297, "trades": 963, "taker_buy_base": 693.5607, "taker_buy_quote": 162696.40265 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 234.4, "high": 235.2, "low": 233.3, "close": 233.9, "volume": 430.6817, "close_time": 1769331599999, "quote_volume": 100981.14106, "trades": 402, "taker_buy_base": 154.0948, "taker_buy_quote": 36165.33419 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 233.8, "high": 236.1, "low": 233.7, "close": 235.1, "volume": 573.6253, "close_time": 1769335199999, "quote_volume": 134708.71595, "trades": 722, "taker_buy_base": 210.7801, "taker_buy_quote": 49525.52512 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 234.9, "high": 237.5, "low": 234.9, "close": 236.0, "volume": 787.3091, "close_time": 1769338799999, "quote_volume": 186016.26636, "trades": 723, "taker_buy_base": 450.4255, "taker_buy_quote": 106322.43539 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 235.8, "high": 237.8, "low": 234.8, "close": 235.0, "volume": 1410.8763, "close_time": 1769342399999, "quote_volume": 333303.45744, "trades": 1436, "taker_buy_base": 746.6408, "taker_buy_quote": 176614.16265 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 234.9, "high": 235.0, "low": 233.6, "close": 234.8, "volume": 684.1905, "close_time": 1769345999999, "quote_volume": 160325.00304, "trades": 939, "taker_buy_base": 338.2409, "taker_buy_quote": 79250.24975 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 234.8, "high": 235.1, "low": 233.8, "close": 234.6, "volume": 318.1918, "close_time": 1769349599999, "quote_volume": 74642.24153, "trades": 480, "taker_buy_base": 85.278, "taker_buy_quote": 19995.15938 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 234.5, "high": 234.8, "low": 231.9, "close": 233.1, "volume": 677.1811, "close_time": 1769353199999, "quote_volume": 157862.02753, "trades": 688, "taker_buy_base": 336.4101, "taker_buy_quote": 78434.62532 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 232.9, "high": 234.2, "low": 232.2, "close": 232.9, "volume": 548.6052, "close_time": 1769356799999, "quote_volume": 127748.45113, "trades": 580, "taker_buy_base": 170.1286, "taker_buy_quote": 39616.9182 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 232.8, "high": 232.9, "low": 226.8, "close": 230.1, "volume": 4844.789, "close_time": 1769360399999, "quote_volume": 1110156.7285, "trades": 4202, "taker_buy_base": 1881.1106, "taker_buy_quote": 431042.1457 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 230.0, "high": 230.3, "low": 228.0, "close": 228.2, "volume": 1102.0149, "close_time": 1769363999999, "quote_volume": 252611.22872, "trades": 1172, "taker_buy_base": 504.0304, "taker_buy_quote": 115501.10987 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 228.1, "high": 228.4, "low": 223.0, "close": 224.8, "volume": 3102.5078, "close_time": 1769367599999, "quote_volume": 700464.81545, "trades": 2802, "taker_buy_base": 1206.8916, "taker_buy_quote": 272443.00073 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 224.7, "high": 225.9, "low": 220.8, "close": 222.2, "volume": 3786.7383, "close_time": 1769371199999, "quote_volume": 843995.19223, "trades": 3478, "taker_buy_base": 1412.8932, "taker_buy_quote": 315258.81149 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 222.2, "high": 223.3, "low": 220.3, "close": 222.3, "volume": 2654.0193, "close_time": 1769374799999, "quote_volume": 589396.7874, "trades": 1964, "taker_buy_base": 1054.8066, "taker_buy_quote": 234505.71432 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 222.2, "high": 224.5, "low": 222.2, "close": 223.9, "volume": 1887.1358, "close_time": 1769378399999, "quote_volume": 422079.3072, "trades": 1388, "taker_buy_base": 1035.5812, "taker_buy_quote": 231666.30453 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 223.8, "high": 223.9, "low": 221.4, "close": 222.4, "volume": 1774.0105, "close_time": 1769381999999, "quote_volume": 394200.29217, "trades": 1302, "taker_buy_base": 950.5328, "taker_buy_quote": 211128.13679 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 222.3, "high": 224.6, "low": 221.3, "close": 224.2, "volume": 906.9495, "close_time": 1769385599999, "quote_volume": 202513.67739, "trades": 914, "taker_buy_base": 497.371, "taker_buy_quote": 111095.36562 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 224.1, "high": 226.8, "low": 223.9, "close": 226.8, "volume": 1058.9292, "close_time": 1769389199999, "quote_volume": 238457.16859, "trades": 922, "taker_buy_base": 601.8672, "taker_buy_quote": 135531.69579 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 226.9, "high": 231.8, "low": 226.9, "close": 231.1, "volume": 2364.7018, "close_time": 1769392799999, "quote_volume": 544603.51287, "trades": 1827, "taker_buy_base": 1394.8085, "taker_buy_quote": 321140.75247 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 231.1, "high": 231.6, "low": 229.6, "close": 230.7, "volume": 666.9523, "close_time": 1769396399999, "quote_volume": 153844.90877, "trades": 772, "taker_buy_base": 334.3715, "taker_buy_quote": 77137.96625 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 230.7, "high": 231.8, "low": 229.7, "close": 230.5, "volume": 449.392, "close_time": 1769399999999, "quote_volume": 103703.86458, "trades": 428, "taker_buy_base": 133.9773, "taker_buy_quote": 30919.64824 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 230.5, "high": 234.4, "low": 230.5, "close": 232.6, "volume": 633.2593, "close_time": 1769403599999, "quote_volume": 147498.98315, "trades": 747, "taker_buy_base": 287.2588, "taker_buy_quote": 66922.83688 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 232.6, "high": 235.1, "low": 232.3, "close": 234.2, "volume": 1700.8621, "close_time": 1769407199999, "quote_volume": 397470.42674, "trades": 1367, "taker_buy_base": 1011.9223, "taker_buy_quote": 236345.73939 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 234.3, "high": 234.6, "low": 231.6, "close": 233.2, "volume": 1603.7426, "close_time": 1769410799999, "quote_volume": 374118.0082, "trades": 1088, "taker_buy_base": 872.5577, "taker_buy_quote": 203710.6421 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 233.0, "high": 234.9, "low": 232.7, "close": 234.1, "volume": 1241.1553, "close_time": 1769414399999, "quote_volume": 290142.84674, "trades": 1655, "taker_buy_base": 788.4497, "taker_buy_quote": 184298.61316 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 233.9, "high": 234.8, "low": 232.1, "close": 232.3, "volume": 1208.9538, "close_time": 1769417999999, "quote_volume": 281915.07831, "trades": 859, "taker_buy_base": 277.7757, "taker_buy_quote": 64844.75544 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 232.3, "high": 232.4, "low": 229.1, "close": 229.2, "volume": 1403.7194, "close_time": 1769421599999, "quote_volume": 323515.81936, "trades": 1047, "taker_buy_base": 428.7419, "taker_buy_quote": 98818.40204 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 229.6, "high": 231.3, "low": 229.5, "close": 230.5, "volume": 605.4615, "close_time": 1769425199999, "quote_volume": 139483.56134, "trades": 555, "taker_buy_base": 349.2561, "taker_buy_quote": 80470.79314 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 230.5, "high": 230.8, "low": 230.0, "close": 230.3, "volume": 489.6354, "close_time": 1769428799999, "quote_volume": 112770.11542, "trades": 429, "taker_buy_base": 148.8944, "taker_buy_quote": 34309.5524 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 230.3, "high": 231.1, "low": 229.3, "close": 230.2, "volume": 579.6283, "close_time": 1769432399999, "quote_volume": 133418.78266, "trades": 622, "taker_buy_base": 248.9027, "taker_buy_quote": 57315.04625 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 230.1, "high": 232.6, "low": 230.1, "close": 232.2, "volume": 1027.426, "close_time": 1769435999999, "quote_volume": 238029.93841, "trades": 749, "taker_buy_base": 675.6812, "taker_buy_quote": 156590.11142 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 232.0, "high": 235.4, "low": 230.1, "close": 234.8, "volume": 2042.5514, "close_time": 1769439599999, "quote_volume": 475667.9678, "trades": 1779, "taker_buy_base": 1110.1543, "taker_buy_quote": 258686.52154 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 234.7, "high": 237.3, "low": 231.4, "close": 232.7, "volume": 3381.2186, "close_time": 1769443199999, "quote_volume": 792611.35729, "trades": 2632, "taker_buy_base": 1671.5208, "taker_buy_quote": 392221.82052 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 232.8, "high": 234.4, "low": 231.7, "close": 233.2, "volume": 1062.3586, "close_time": 1769446799999, "quote_volume": 247504.85341, "trades": 1178, "taker_buy_base": 406.9268, "taker_buy_quote": 94895.15604 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 233.3, "high": 233.7, "low": 229.8, "close": 232.5, "volume": 2326.1408, "close_time": 1769450399999, "quote_volume": 538638.18635, "trades": 1695, "taker_buy_base": 1042.2779, "taker_buy_quote": 241560.76687 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 232.3, "high": 236.4, "low": 232.2, "close": 235.3, "volume": 1963.4625, "close_time": 1769453999999, "quote_volume": 460862.60108, "trades": 1978, "taker_buy_base": 783.3628, "taker_buy_quote": 183891.04877 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 235.4, "high": 236.0, "low": 233.7, "close": 233.8, "volume": 969.0386, "close_time": 1769457599999, "quote_volume": 227211.38646, "trades": 779, "taker_buy_base": 498.5711, "taker_buy_quote": 116860.87286 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 233.9, "high": 234.3, "low": 232.0, "close": 232.6, "volume": 838.7177, "close_time": 1769461199999, "quote_volume": 195269.13715, "trades": 837, "taker_buy_base": 420.3369, "taker_buy_quote": 97907.35003 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 232.6, "high": 235.9, "low": 231.8, "close": 234.8, "volume": 1788.1735, "close_time": 1769464799999, "quote_volume": 418766.65633, "trades": 877, "taker_buy_base": 909.5622, "taker_buy_quote": 212524.36644 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 234.8, "high": 235.4, "low": 233.8, "close": 234.4, "volume": 838.5823, "close_time": 1769468399999, "quote_volume": 196773.84831, "trades": 600, "taker_buy_base": 375.4445, "taker_buy_quote": 88131.05866 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 234.2, "high": 235.2, "low": 233.4, "close": 234.0, "volume": 549.1682, "close_time": 1769471999999, "quote_volume": 128606.10783, "trades": 644, "taker_buy_base": 307.6426, "taker_buy_quote": 72087.39399 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 233.9, "high": 234.2, "low": 233.2, "close": 233.7, "volume": 634.2498, "close_time": 1769475599999, "quote_volume": 148101.08249, "trades": 531, "taker_buy_base": 219.8862, "taker_buy_quote": 51357.4925 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 233.7, "high": 235.2, "low": 232.6, "close": 234.7, "volume": 784.2983, "close_time": 1769479199999, "quote_volume": 183330.83976, "trades": 838, "taker_buy_base": 340.4816, "taker_buy_quote": 79606.46889 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 234.7, "high": 235.7, "low": 233.7, "close": 234.8, "volume": 642.1383, "close_time": 1769482799999, "quote_volume": 150849.12723, "trades": 806, "taker_buy_base": 335.0882, "taker_buy_quote": 78731.08244 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 234.6, "high": 235.0, "low": 233.9, "close": 234.2, "volume": 163.5688, "close_time": 1769486399999, "quote_volume": 38361.99504, "trades": 279, "taker_buy_base": 106.4957, "taker_buy_quote": 24983.63617 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 234.0, "high": 235.5, "low": 232.9, "close": 233.5, "volume": 500.0256, "close_time": 1769489999999, "quote_volume": 116789.17653, "trades": 368, "taker_buy_base": 185.0781, "taker_buy_quote": 43257.91534 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 233.7, "high": 233.7, "low": 232.5, "close": 232.7, "volume": 249.7076, "close_time": 1769493599999, "quote_volume": 58192.77074, "trades": 300, "taker_buy_base": 134.0809, "taker_buy_quote": 31247.06439 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 232.8, "high": 232.9, "low": 230.4, "close": 230.8, "volume": 776.7442, "close_time": 1769497199999, "quote_volume": 179806.42906, "trades": 610, "taker_buy_base": 335.6656, "taker_buy_quote": 77763.59955 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 230.9, "high": 233.4, "low": 230.8, "close": 231.9, "volume": 477.9497, "close_time": 1769500799999, "quote_volume": 110933.48968, "trades": 465, "taker_buy_base": 298.6308, "taker_buy_quote": 69264.39245 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 232.1, "high": 233.1, "low": 231.6, "close": 232.1, "volume": 579.9115, "close_time": 1769504399999, "quote_volume": 134712.41318, "trades": 453, "taker_buy_base": 275.3349, "taker_buy_quote": 63996.10387 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 232.0, "high": 232.0, "low": 230.7, "close": 230.7, "volume": 290.8422, "close_time": 1769507999999, "quote_volume": 67273.7089, "trades": 277, "taker_buy_base": 158.4799, "taker_buy_quote": 36645.16027 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 230.8, "high": 231.7, "low": 230.4, "close": 230.9, "volume": 238.385, "close_time": 1769511599999, "quote_volume": 55088.74799, "trades": 373, "taker_buy_base": 98.2277, "taker_buy_quote": 22701.23447 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 230.8, "high": 233.2, "low": 230.5, "close": 231.0, "volume": 1221.5121, "close_time": 1769515199999, "quote_volume": 283142.29857, "trades": 1079, "taker_buy_base": 539.3626, "taker_buy_quote": 125002.30032 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 230.8, "high": 232.4, "low": 230.8, "close": 231.6, "volume": 509.7471, "close_time": 1769518799999, "quote_volume": 118042.63922, "trades": 461, "taker_buy_base": 291.1605, "taker_buy_quote": 67455.4235 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 231.6, "high": 232.0, "low": 229.9, "close": 230.1, "volume": 398.9313, "close_time": 1769522399999, "quote_volume": 92024.35939, "trades": 470, "taker_buy_base": 125.2641, "taker_buy_quote": 28929.80721 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 230.1, "high": 232.6, "low": 229.1, "close": 229.6, "volume": 2343.669, "close_time": 1769525999999, "quote_volume": 540360.72289, "trades": 2068, "taker_buy_base": 1037.0102, "taker_buy_quote": 239513.74869 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 229.5, "high": 231.7, "low": 227.9, "close": 230.4, "volume": 1272.7303, "close_time": 1769529599999, "quote_volume": 291925.91654, "trades": 1202, "taker_buy_base": 661.4756, "taker_buy_quote": 151888.3081 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 230.3, "high": 235.9, "low": 230.2, "close": 234.7, "volume": 2435.9246, "close_time": 1769533199999, "quote_volume": 569101.02663, "trades": 2418, "taker_buy_base": 1272.0998, "taker_buy_quote": 296931.07562 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 234.7, "high": 234.7, "low": 228.5, "close": 229.3, "volume": 2278.0353, "close_time": 1769536799999, "quote_volume": 526435.84269, "trades": 1939, "taker_buy_base": 1104.3759, "taker_buy_quote": 255471.98972 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 229.3, "high": 234.0, "low": 228.9, "close": 233.1, "volume": 1028.8136, "close_time": 1769540399999, "quote_volume": 237595.81047, "trades": 1387, "taker_buy_base": 591.7655, "taker_buy_quote": 136608.26537 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 233.0, "high": 233.7, "low": 231.9, "close": 233.2, "volume": 735.6683, "close_time": 1769543999999, "quote_volume": 171269.81615, "trades": 760, "taker_buy_base": 378.2069, "taker_buy_quote": 88062.78222 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 233.1, "high": 237.3, "low": 233.0, "close": 236.8, "volume": 2779.1397, "close_time": 1769547599999, "quote_volume": 655581.191, "trades": 2282, "taker_buy_base": 1257.9467, "taker_buy_quote": 296532.18618 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 236.8, "high": 237.0, "low": 234.4, "close": 234.6, "volume": 1283.8283, "close_time": 1769551199999, "quote_volume": 302381.48107, "trades": 1188, "taker_buy_base": 673.3114, "taker_buy_quote": 158492.27001 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 234.5, "high": 236.8, "low": 234.5, "close": 236.2, "volume": 488.604, "close_time": 1769554799999, "quote_volume": 115181.58419, "trades": 563, "taker_buy_base": 150.7103, "taker_buy_quote": 35542.63496 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 236.3, "high": 239.2, "low": 235.6, "close": 237.9, "volume": 2301.0429, "close_time": 1769558399999, "quote_volume": 547715.41506, "trades": 1459, "taker_buy_base": 1060.2417, "taker_buy_quote": 252326.61787 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 237.9, "high": 238.2, "low": 235.8, "close": 237.9, "volume": 1558.3125, "close_time": 1769561999999, "quote_volume": 368926.20906, "trades": 1676, "taker_buy_base": 470.239, "taker_buy_quote": 111308.74265 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 237.8, "high": 238.1, "low": 235.9, "close": 237.2, "volume": 285.3787, "close_time": 1769565599999, "quote_volume": 67586.19852, "trades": 468, "taker_buy_base": 124.2479, "taker_buy_quote": 29390.58278 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 237.2, "high": 238.0, "low": 236.5, "close": 237.0, "volume": 268.9599, "close_time": 1769569199999, "quote_volume": 63840.43214, "trades": 454, "taker_buy_base": 157.0661, "taker_buy_quote": 37280.1425 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 236.9, "high": 237.6, "low": 236.0, "close": 237.2, "volume": 237.8561, "close_time": 1769572799999, "quote_volume": 56332.33002, "trades": 344, "taker_buy_base": 136.9326, "taker_buy_quote": 32430.63737 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 237.1, "high": 237.1, "low": 234.3, "close": 235.6, "volume": 1004.9215, "close_time": 1769576399999, "quote_volume": 236759.89312, "trades": 1408, "taker_buy_base": 384.2687, "taker_buy_quote": 90427.32289 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 235.5, "high": 237.1, "low": 235.5, "close": 237.0, "volume": 462.2417, "close_time": 1769579999999, "quote_volume": 109269.30082, "trades": 517, "taker_buy_base": 231.887, "taker_buy_quote": 54791.00401 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 237.1, "high": 238.2, "low": 236.3, "close": 237.4, "volume": 585.9719, "close_time": 1769583599999, "quote_volume": 139154.97243, "trades": 635, "taker_buy_base": 307.3914, "taker_buy_quote": 72975.7875 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 237.3, "high": 237.7, "low": 235.9, "close": 236.8, "volume": 575.1447, "close_time": 1769587199999, "quote_volume": 136180.70723, "trades": 440, "taker_buy_base": 293.7527, "taker_buy_quote": 69571.1506 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 236.7, "high": 237.5, "low": 235.8, "close": 236.1, "volume": 816.7471, "close_time": 1769590799999, "quote_volume": 193459.95279, "trades": 771, "taker_buy_base": 511.9127, "taker_buy_quote": 121358.3268 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 236.0, "high": 239.3, "low": 235.4, "close": 239.1, "volume": 1492.9516, "close_time": 1769594399999, "quote_volume": 355472.69083, "trades": 1317, "taker_buy_base": 740.3528, "taker_buy_quote": 176207.60687 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 239.3, "high": 239.4, "low": 237.9, "close": 237.9, "volume": 669.9701, "close_time": 1769597999999, "quote_volume": 159769.06691, "trades": 688, "taker_buy_base": 309.0403, "taker_buy_quote": 73733.40479 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 237.8, "high": 241.1, "low": 237.8, "close": 241.0, "volume": 1132.5681, "close_time": 1769601599999, "quote_volume": 271255.32812, "trades": 1170, "taker_buy_base": 727.5018, "taker_buy_quote": 174143.99272 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 240.9, "high": 242.3, "low": 238.7, "close": 239.3, "volume": 2247.0655, "close_time": 1769605199999, "quote_volume": 540076.9593, "trades": 1850, "taker_buy_base": 1308.3657, "taker_buy_quote": 314335.26806 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 239.3, "high": 241.8, "low": 239.3, "close": 240.4, "volume": 1572.8122, "close_time": 1769608799999, "quote_volume": 378442.38845, "trades": 1481, "taker_buy_base": 815.0077, "taker_buy_quote": 196154.14321 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 240.3, "high": 240.7, "low": 237.8, "close": 238.7, "volume": 1458.3433, "close_time": 1769612399999, "quote_volume": 347866.08383, "trades": 1342, "taker_buy_base": 469.7139, "taker_buy_quote": 112209.1364 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 238.5, "high": 239.9, "low": 236.4, "close": 238.2, "volume": 1878.4941, "close_time": 1769615999999, "quote_volume": 447231.02037, "trades": 1894, "taker_buy_base": 766.428, "taker_buy_quote": 182614.61276 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 238.3, "high": 239.4, "low": 237.0, "close": 237.2, "volume": 1020.844, "close_time": 1769619599999, "quote_volume": 242838.87753, "trades": 1368, "taker_buy_base": 485.4114, "taker_buy_quote": 115430.05129 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 237.1, "high": 239.8, "low": 235.4, "close": 238.5, "volume": 1601.8361, "close_time": 1769623199999, "quote_volume": 380252.27368, "trades": 1586, "taker_buy_base": 717.8979, "taker_buy_quote": 170431.54466 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 238.5, "high": 238.5, "low": 235.6, "close": 236.3, "volume": 1348.128, "close_time": 1769626799999, "quote_volume": 319309.81567, "trades": 1272, "taker_buy_base": 672.7854, "taker_buy_quote": 159368.42341 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 236.2, "high": 237.9, "low": 235.4, "close": 237.0, "volume": 964.3681, "close_time": 1769630399999, "quote_volume": 227878.52277, "trades": 1231, "taker_buy_base": 401.4637, "taker_buy_quote": 94917.56183 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 236.7, "high": 240.4, "low": 236.7, "close": 237.6, "volume": 2224.2917, "close_time": 1769633999999, "quote_volume": 530492.91917, "trades": 1963, "taker_buy_base": 724.6762, "taker_buy_quote": 172932.90638 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 237.6, "high": 239.0, "low": 235.7, "close": 237.7, "volume": 2312.6755, "close_time": 1769637599999, "quote_volume": 548902.67446, "trades": 1600, "taker_buy_base": 1505.6822, "taker_buy_quote": 357248.50653 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 237.8, "high": 240.0, "low": 236.5, "close": 239.9, "volume": 983.2725, "close_time": 1769641199999, "quote_volume": 234460.9437, "trades": 981, "taker_buy_base": 477.6, "taker_buy_quote": 113879.0611 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 239.9, "high": 240.5, "low": 237.3, "close": 237.8, "volume": 950.4228, "close_time": 1769644799999, "quote_volume": 227127.57112, "trades": 1007, "taker_buy_base": 534.6617, "taker_buy_quote": 127711.48849 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 237.9, "high": 238.4, "low": 235.9, "close": 237.4, "volume": 587.0162, "close_time": 1769648399999, "quote_volume": 139034.97347, "trades": 924, "taker_buy_base": 307.8733, "taker_buy_quote": 72897.24503 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 237.3, "high": 237.7, "low": 233.4, "close": 233.7, "volume": 937.2407, "close_time": 1769651999999, "quote_volume": 220128.98583, "trades": 1148, "taker_buy_base": 434.9057, "taker_buy_quote": 102187.90045 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 233.7, "high": 234.4, "low": 228.9, "close": 230.0, "volume": 1965.1006, "close_time": 1769655599999, "quote_volume": 454101.6812, "trades": 2141, "taker_buy_base": 928.2169, "taker_buy_quote": 214449.33944 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 230.0, "high": 231.5, "low": 229.2, "close": 229.6, "volume": 934.342, "close_time": 1769659199999, "quote_volume": 215311.6592, "trades": 881, "taker_buy_base": 442.0725, "taker_buy_quote": 101859.05169 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 229.2, "high": 229.4, "low": 225.5, "close": 228.6, "volume": 2055.0055, "close_time": 1769662799999, "quote_volume": 467086.48048, "trades": 1666, "taker_buy_base": 992.0498, "taker_buy_quote": 225497.56397 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 228.5, "high": 229.3, "low": 228.4, "close": 228.8, "volume": 712.4824, "close_time": 1769666399999, "quote_volume": 163054.89769, "trades": 590, "taker_buy_base": 403.9028, "taker_buy_quote": 92450.03827 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 228.8, "high": 230.1, "low": 228.7, "close": 229.7, "volume": 519.7763, "close_time": 1769669999999, "quote_volume": 119317.93664, "trades": 396, "taker_buy_base": 112.3862, "taker_buy_quote": 25822.02787 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 229.8, "high": 230.7, "low": 228.8, "close": 229.0, "volume": 1045.3293, "close_time": 1769673599999, "quote_volume": 240373.88634, "trades": 1121, "taker_buy_base": 593.3154, "taker_buy_quote": 136512.31198 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 229.0, "high": 229.6, "low": 227.7, "close": 228.2, "volume": 826.0999, "close_time": 1769677199999, "quote_volume": 188758.86032, "trades": 649, "taker_buy_base": 349.2378, "taker_buy_quote": 79773.53373 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 228.1, "high": 228.5, "low": 227.7, "close": 227.9, "volume": 826.1337, "close_time": 1769680799999, "quote_volume": 188406.66864, "trades": 878, "taker_buy_base": 335.2706, "taker_buy_quote": 76495.52705 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 227.8, "high": 228.6, "low": 227.6, "close": 228.1, "volume": 268.1205, "close_time": 1769684399999, "quote_volume": 61164.38783, "trades": 333, "taker_buy_base": 142.0521, "taker_buy_quote": 32417.74631 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 228.1, "high": 228.2, "low": 225.4, "close": 226.0, "volume": 1807.4115, "close_time": 1769687999999, "quote_volume": 409465.37148, "trades": 1664, "taker_buy_base": 658.3165, "taker_buy_quote": 149221.7572 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 226.0, "high": 226.2, "low": 224.4, "close": 225.8, "volume": 922.4071, "close_time": 1769691599999, "quote_volume": 208037.65037, "trades": 917, "taker_buy_base": 393.5463, "taker_buy_quote": 88815.79489 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 225.7, "high": 227.7, "low": 225.7, "close": 227.5, "volume": 829.6256, "close_time": 1769695199999, "quote_volume": 188269.03244, "trades": 929, "taker_buy_base": 584.1615, "taker_buy_quote": 132615.832 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 227.7, "high": 228.0, "low": 221.6, "close": 222.1, "volume": 2149.1079, "close_time": 1769698799999, "quote_volume": 481651.7949, "trades": 1892, "taker_buy_base": 714.9992, "taker_buy_quote": 160586.01718 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 221.8, "high": 222.2, "low": 214.1, "close": 219.2, "volume": 8848.1321, "close_time": 1769702399999, "quote_volume": 1926442.07765, "trades": 7405, "taker_buy_base": 3999.9481, "taker_buy_quote": 871263.12621 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 219.1, "high": 221.7, "low": 216.5, "close": 221.5, "volume": 5312.9841, "close_time": 1769705999999, "quote_volume": 1159261.19484, "trades": 3864, "taker_buy_base": 2136.039, "taker_buy_quote": 467015.03732 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 221.6, "high": 224.4, "low": 219.5, "close": 219.5, "volume": 2652.3364, "close_time": 1769709599999, "quote_volume": 588775.63743, "trades": 2736, "taker_buy_base": 1423.7224, "taker_buy_quote": 316099.06649 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 219.6, "high": 220.6, "low": 215.7, "close": 215.8, "volume": 3278.9903, "close_time": 1769713199999, "quote_volume": 715128.95758, "trades": 2703, "taker_buy_base": 1336.4711, "taker_buy_quote": 291729.44718 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 215.9, "high": 219.2, "low": 214.9, "close": 218.3, "volume": 1955.6163, "close_time": 1769716799999, "quote_volume": 423975.19789, "trades": 1771, "taker_buy_base": 1022.5504, "taker_buy_quote": 222023.47677 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 218.2, "high": 220.4, "low": 217.8, "close": 220.3, "volume": 1761.9272, "close_time": 1769720399999, "quote_volume": 386027.93466, "trades": 1342, "taker_buy_base": 1230.0296, "taker_buy_quote": 269786.66424 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 220.3, "high": 221.4, "low": 219.7, "close": 220.8, "volume": 848.538, "close_time": 1769723999999, "quote_volume": 187172.11401, "trades": 906, "taker_buy_base": 494.384, "taker_buy_quote": 109058.84636 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 220.8, "high": 222.0, "low": 219.2, "close": 220.0, "volume": 818.1435, "close_time": 1769727599999, "quote_volume": 180611.92395, "trades": 651, "taker_buy_base": 390.9852, "taker_buy_quote": 86340.01614 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 219.8, "high": 221.0, "low": 218.9, "close": 220.8, "volume": 401.2983, "close_time": 1769731199999, "quote_volume": 88236.91712, "trades": 442, "taker_buy_base": 139.5059, "taker_buy_quote": 30709.79295 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 220.7, "high": 222.0, "low": 219.9, "close": 221.5, "volume": 612.5005, "close_time": 1769734799999, "quote_volume": 135532.46078, "trades": 668, "taker_buy_base": 320.4733, "taker_buy_quote": 70963.38719 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 221.4, "high": 222.5, "low": 211.2, "close": 217.8, "volume": 5800.2641, "close_time": 1769738399999, "quote_volume": 1252507.26332, "trades": 5436, "taker_buy_base": 2758.5234, "taker_buy_quote": 595961.17111 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 217.7, "high": 217.9, "low": 211.7, "close": 213.4, "volume": 2635.1883, "close_time": 1769741999999, "quote_volume": 564013.72687, "trades": 2718, "taker_buy_base": 1242.4194, "taker_buy_quote": 265970.20091 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 213.4, "high": 214.4, "low": 213.3, "close": 214.0, "volume": 836.7698, "close_time": 1769745599999, "quote_volume": 178969.61683, "trades": 1138, "taker_buy_base": 620.9511, "taker_buy_quote": 132821.20893 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 213.9, "high": 217.2, "low": 213.9, "close": 216.5, "volume": 679.2473, "close_time": 1769749199999, "quote_volume": 146816.48864, "trades": 708, "taker_buy_base": 301.9148, "taker_buy_quote": 65290.07214 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 216.6, "high": 218.1, "low": 215.8, "close": 216.9, "volume": 1587.4237, "close_time": 1769752799999, "quote_volume": 344029.51627, "trades": 1067, "taker_buy_base": 513.0768, "taker_buy_quote": 111333.34094 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 217.1, "high": 217.2, "low": 211.9, "close": 213.2, "volume": 2340.6726, "close_time": 1769756399999, "quote_volume": 501363.78977, "trades": 2020, "taker_buy_base": 1043.6058, "taker_buy_quote": 223792.51326 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 213.2, "high": 217.4, "low": 213.2, "close": 215.5, "volume": 2162.3534, "close_time": 1769759999999, "quote_volume": 465889.49021, "trades": 1971, "taker_buy_base": 1069.7646, "taker_buy_quote": 230380.03185 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 215.4, "high": 216.1, "low": 213.4, "close": 214.5, "volume": 725.437, "close_time": 1769763599999, "quote_volume": 156006.01588, "trades": 816, "taker_buy_base": 304.3867, "taker_buy_quote": 65540.5913 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 214.6, "high": 215.1, "low": 211.1, "close": 212.1, "volume": 1536.5532, "close_time": 1769767199999, "quote_volume": 327530.70001, "trades": 1546, "taker_buy_base": 564.5441, "taker_buy_quote": 120310.84483 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 212.2, "high": 213.4, "low": 210.7, "close": 213.4, "volume": 1299.5064, "close_time": 1769770799999, "quote_volume": 275792.42408, "trades": 1070, "taker_buy_base": 524.6097, "taker_buy_quote": 111510.00366 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 213.3, "high": 217.2, "low": 212.8, "close": 216.1, "volume": 773.4341, "close_time": 1769774399999, "quote_volume": 166292.85612, "trades": 880, "taker_buy_base": 375.7801, "taker_buy_quote": 80736.00832 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 216.0, "high": 216.4, "low": 213.5, "close": 214.1, "volume": 1328.3578, "close_time": 1769777999999, "quote_volume": 285430.59818, "trades": 1248, "taker_buy_base": 994.3316, "taker_buy_quote": 213759.18017 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 214.0, "high": 215.0, "low": 211.8, "close": 213.3, "volume": 1341.5867, "close_time": 1769781599999, "quote_volume": 286072.21305, "trades": 1355, "taker_buy_base": 723.4056, "taker_buy_quote": 154282.86886 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 213.3, "high": 217.0, "low": 213.3, "close": 214.5, "volume": 1845.2906, "close_time": 1769785199999, "quote_volume": 396910.38289, "trades": 2064, "taker_buy_base": 1082.1564, "taker_buy_quote": 232873.0908 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 214.8, "high": 216.3, "low": 211.2, "close": 213.8, "volume": 2070.9655, "close_time": 1769788799999, "quote_volume": 443506.0684, "trades": 2116, "taker_buy_base": 918.2697, "taker_buy_quote": 196689.09357 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 213.8, "high": 215.7, "low": 212.0, "close": 213.4, "volume": 1090.27, "close_time": 1769792399999, "quote_volume": 233412.784, "trades": 1366, "taker_buy_base": 548.8618, "taker_buy_quote": 117526.13102 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 213.3, "high": 214.4, "low": 211.0, "close": 212.4, "volume": 2170.3872, "close_time": 1769795999999, "quote_volume": 461247.09464, "trades": 2472, "taker_buy_base": 591.3256, "taker_buy_quote": 125899.33705 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 212.3, "high": 216.3, "low": 207.1, "close": 215.4, "volume": 4392.98, "close_time": 1769799599999, "quote_volume": 924968.51229, "trades": 3591, "taker_buy_base": 1272.7618, "taker_buy_quote": 268973.68361 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 215.5, "high": 218.2, "low": 215.3, "close": 216.8, "volume": 2788.2404, "close_time": 1769803199999, "quote_volume": 604783.24774, "trades": 2064, "taker_buy_base": 1821.4342, "taker_buy_quote": 395147.48305 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 216.8, "high": 216.8, "low": 212.2, "close": 213.0, "volume": 1443.4707, "close_time": 1769806799999, "quote_volume": 309037.58923, "trades": 1748, "taker_buy_base": 551.7576, "taker_buy_quote": 118209.99359 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 213.1, "high": 215.6, "low": 212.8, "close": 214.8, "volume": 949.6154, "close_time": 1769810399999, "quote_volume": 203644.53514, "trades": 1043, "taker_buy_base": 559.5009, "taker_buy_quote": 119961.8963 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 214.6, "high": 215.2, "low": 213.2, "close": 214.5, "volume": 257.4262, "close_time": 1769813999999, "quote_volume": 55073.3719, "trades": 406, "taker_buy_base": 168.7466, "taker_buy_quote": 36094.15891 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 214.4, "high": 215.4, "low": 213.4, "close": 215.0, "volume": 458.1518, "close_time": 1769817599999, "quote_volume": 98213.06038, "trades": 500, "taker_buy_base": 142.743, "taker_buy_quote": 30613.51607 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 215.2, "high": 215.5, "low": 214.4, "close": 214.8, "volume": 234.8165, "close_time": 1769821199999, "quote_volume": 50483.22165, "trades": 397, "taker_buy_base": 118.8404, "taker_buy_quote": 25564.26361 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 214.7, "high": 216.6, "low": 214.7, "close": 215.8, "volume": 502.2419, "close_time": 1769824799999, "quote_volume": 108353.46454, "trades": 690, "taker_buy_base": 347.3647, "taker_buy_quote": 74945.38913 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 215.8, "high": 216.9, "low": 214.6, "close": 216.5, "volume": 435.9994, "close_time": 1769828399999, "quote_volume": 93980.22911, "trades": 519, "taker_buy_base": 163.1908, "taker_buy_quote": 35193.5047 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 216.4, "high": 217.6, "low": 216.1, "close": 216.5, "volume": 215.1394, "close_time": 1769831999999, "quote_volume": 46685.22349, "trades": 427, "taker_buy_base": 139.6956, "taker_buy_quote": 30317.3704 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 216.4, "high": 218.5, "low": 216.4, "close": 216.4, "volume": 470.1966, "close_time": 1769835599999, "quote_volume": 102302.17823, "trades": 623, "taker_buy_base": 300.6404, "taker_buy_quote": 65445.34302 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 216.4, "high": 216.8, "low": 215.4, "close": 216.3, "volume": 548.4399, "close_time": 1769839199999, "quote_volume": 118433.72057, "trades": 545, "taker_buy_base": 226.8903, "taker_buy_quote": 49020.73261 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 216.4, "high": 216.8, "low": 213.8, "close": 214.8, "volume": 373.3741, "close_time": 1769842799999, "quote_volume": 80342.58875, "trades": 552, "taker_buy_base": 129.045, "taker_buy_quote": 27765.10309 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 214.8, "high": 215.5, "low": 210.9, "close": 211.6, "volume": 1957.6178, "close_time": 1769846399999, "quote_volume": 416876.61865, "trades": 1797, "taker_buy_base": 903.5996, "taker_buy_quote": 192630.61216 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 211.8, "high": 212.4, "low": 207.0, "close": 210.1, "volume": 1977.8675, "close_time": 1769849999999, "quote_volume": 413084.53802, "trades": 2283, "taker_buy_base": 872.8834, "taker_buy_quote": 182330.7397 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 210.1, "high": 211.5, "low": 209.1, "close": 209.9, "volume": 808.1831, "close_time": 1769853599999, "quote_volume": 169998.51724, "trades": 792, "taker_buy_base": 403.8327, "taker_buy_quote": 84963.82359 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 210.0, "high": 210.5, "low": 208.5, "close": 209.6, "volume": 947.996, "close_time": 1769857199999, "quote_volume": 198533.45474, "trades": 912, "taker_buy_base": 414.5803, "taker_buy_quote": 86863.54704 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 209.6, "high": 209.7, "low": 207.9, "close": 208.3, "volume": 613.9227, "close_time": 1769860799999, "quote_volume": 128020.17325, "trades": 680, "taker_buy_base": 218.448, "taker_buy_quote": 45541.02361 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 208.2, "high": 208.7, "low": 206.7, "close": 207.0, "volume": 1052.2773, "close_time": 1769864399999, "quote_volume": 218358.95944, "trades": 1066, "taker_buy_base": 442.2266, "taker_buy_quote": 91820.59507 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 207.2, "high": 207.6, "low": 204.3, "close": 205.0, "volume": 2014.8134, "close_time": 1769867999999, "quote_volume": 414124.53889, "trades": 1977, "taker_buy_base": 731.1332, "taker_buy_quote": 150349.90013 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 204.9, "high": 205.6, "low": 192.7, "close": 196.9, "volume": 12844.9778, "close_time": 1769871599999, "quote_volume": 2544283.99721, "trades": 9929, "taker_buy_base": 5028.0241, "taker_buy_quote": 991672.65214 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 196.9, "high": 199.8, "low": 196.7, "close": 198.1, "volume": 2843.0064, "close_time": 1769875199999, "quote_volume": 564048.80043, "trades": 2401, "taker_buy_base": 1307.2704, "taker_buy_quote": 259476.57517 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 198.1, "high": 202.0, "low": 195.0, "close": 196.0, "volume": 5522.0895, "close_time": 1769878799999, "quote_volume": 1096886.97755, "trades": 4397, "taker_buy_base": 2804.3342, "taker_buy_quote": 558077.13412 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 196.0, "high": 196.6, "low": 184.5, "close": 188.9, "volume": 12803.3703, "close_time": 1769882399999, "quote_volume": 2428389.22133, "trades": 10117, "taker_buy_base": 5805.6264, "taker_buy_quote": 1102430.34651 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 189.0, "high": 192.3, "low": 178.6, "close": 190.3, "volume": 10155.0147, "close_time": 1769885999999, "quote_volume": 1886288.19326, "trades": 8615, "taker_buy_base": 4815.3856, "taker_buy_quote": 895974.88705 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 190.2, "high": 194.7, "low": 187.9, "close": 190.5, "volume": 3656.7351, "close_time": 1769889599999, "quote_volume": 699983.59537, "trades": 3938, "taker_buy_base": 1745.1952, "taker_buy_quote": 334187.46317 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 190.5, "high": 192.0, "low": 187.5, "close": 191.1, "volume": 1919.9837, "close_time": 1769893199999, "quote_volume": 363908.76785, "trades": 1819, "taker_buy_base": 1193.6245, "taker_buy_quote": 226340.41278 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 190.8, "high": 196.2, "low": 190.5, "close": 194.9, "volume": 2016.0863, "close_time": 1769896799999, "quote_volume": 390275.30491, "trades": 2071, "taker_buy_base": 1225.6771, "taker_buy_quote": 237691.48725 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 195.1, "high": 196.0, "low": 193.9, "close": 194.4, "volume": 1066.9285, "close_time": 1769900399999, "quote_volume": 207926.09272, "trades": 908, "taker_buy_base": 471.9114, "taker_buy_quote": 91998.6706 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 194.4, "high": 199.3, "low": 194.3, "close": 197.9, "volume": 2023.8647, "close_time": 1769903999999, "quote_volume": 400037.62297, "trades": 2010, "taker_buy_base": 1038.5779, "taker_buy_quote": 205318.60855 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 197.7, "high": 200.7, "low": 197.6, "close": 199.3, "volume": 1279.991, "close_time": 1769907599999, "quote_volume": 254800.21834, "trades": 1243, "taker_buy_base": 774.9192, "taker_buy_quote": 154388.67191 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 199.4, "high": 199.6, "low": 196.4, "close": 199.0, "volume": 717.7649, "close_time": 1769911199999, "quote_volume": 141969.53058, "trades": 780, "taker_buy_base": 304.7835, "taker_buy_quote": 60368.05668 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 199.0, "high": 200.4, "low": 198.2, "close": 200.2, "volume": 577.731, "close_time": 1769914799999, "quote_volume": 115187.61047, "trades": 711, "taker_buy_base": 376.5505, "taker_buy_quote": 75128.03452 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 200.2, "high": 201.2, "low": 199.2, "close": 201.1, "volume": 506.7501, "close_time": 1769918399999, "quote_volume": 101452.75945, "trades": 733, "taker_buy_base": 253.205, "taker_buy_quote": 50743.1737 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 201.0, "high": 201.3, "low": 197.4, "close": 198.0, "volume": 1550.3176, "close_time": 1769921999999, "quote_volume": 308414.50171, "trades": 1442, "taker_buy_base": 668.851, "taker_buy_quote": 133059.72253 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 198.0, "high": 198.8, "low": 196.5, "close": 196.7, "volume": 742.5274, "close_time": 1769925599999, "quote_volume": 146827.46094, "trades": 806, "taker_buy_base": 301.5268, "taker_buy_quote": 59634.79141 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 196.8, "high": 197.4, "low": 195.5, "close": 196.3, "volume": 345.264, "close_time": 1769929199999, "quote_volume": 67823.86589, "trades": 476, "taker_buy_base": 158.5777, "taker_buy_quote": 31168.66946 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 196.2, "high": 198.2, "low": 195.1, "close": 196.2, "volume": 731.5058, "close_time": 1769932799999, "quote_volume": 143490.75554, "trades": 756, "taker_buy_base": 275.9836, "taker_buy_quote": 54309.46467 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 196.2, "high": 197.6, "low": 195.1, "close": 196.4, "volume": 953.9484, "close_time": 1769936399999, "quote_volume": 187096.62304, "trades": 838, "taker_buy_base": 479.4995, "taker_buy_quote": 94144.65741 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 196.5, "high": 197.5, "low": 195.2, "close": 197.2, "volume": 635.3102, "close_time": 1769939999999, "quote_volume": 124748.57431, "trades": 640, "taker_buy_base": 355.1323, "taker_buy_quote": 69783.85675 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 197.1, "high": 197.9, "low": 193.0, "close": 193.2, "volume": 1496.1869, "close_time": 1769943599999, "quote_volume": 292984.70728, "trades": 1373, "taker_buy_base": 700.2822, "taker_buy_quote": 137564.68865 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 193.1, "high": 195.7, "low": 193.1, "close": 194.6, "volume": 609.4702, "close_time": 1769947199999, "quote_volume": 118731.08741, "trades": 636, "taker_buy_base": 386.9448, "taker_buy_quote": 75423.60195 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 194.7, "high": 194.7, "low": 192.6, "close": 193.8, "volume": 874.6967, "close_time": 1769950799999, "quote_volume": 169308.52087, "trades": 793, "taker_buy_base": 404.4341, "taker_buy_quote": 78281.93424 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 193.7, "high": 194.9, "low": 191.1, "close": 191.9, "volume": 504.7506, "close_time": 1769954399999, "quote_volume": 97385.71451, "trades": 729, "taker_buy_base": 237.3714, "taker_buy_quote": 45900.70104 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 191.9, "high": 194.0, "low": 189.1, "close": 192.2, "volume": 2260.9669, "close_time": 1769957999999, "quote_volume": 431991.20366, "trades": 1918, "taker_buy_base": 905.021, "taker_buy_quote": 173278.29867 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 192.3, "high": 192.3, "low": 186.1, "close": 188.9, "volume": 2395.4373, "close_time": 1769961599999, "quote_volume": 451750.6528, "trades": 2419, "taker_buy_base": 975.1041, "taker_buy_quote": 183948.72934 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 188.9, "high": 190.9, "low": 187.6, "close": 189.3, "volume": 1446.979, "close_time": 1769965199999, "quote_volume": 273555.82145, "trades": 1617, "taker_buy_base": 758.8084, "taker_buy_quote": 143504.96862 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 189.2, "high": 190.0, "low": 187.1, "close": 188.8, "volume": 2037.2646, "close_time": 1769968799999, "quote_volume": 383630.52874, "trades": 1438, "taker_buy_base": 810.4343, "taker_buy_quote": 152644.93357 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 188.8, "high": 193.5, "low": 188.8, "close": 192.1, "volume": 2235.5007, "close_time": 1769972399999, "quote_volume": 428062.90821, "trades": 1867, "taker_buy_base": 1315.0026, "taker_buy_quote": 251728.4234 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 192.0, "high": 192.6, "low": 188.3, "close": 189.5, "volume": 1324.7822, "close_time": 1769975999999, "quote_volume": 252066.33214, "trades": 1328, "taker_buy_base": 652.2174, "taker_buy_quote": 124189.35761 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 189.4, "high": 192.7, "low": 188.0, "close": 190.7, "volume": 1555.6408, "close_time": 1769979599999, "quote_volume": 295979.22567, "trades": 1515, "taker_buy_base": 660.8231, "taker_buy_quote": 125766.97208 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 190.6, "high": 190.8, "low": 187.9, "close": 188.6, "volume": 1168.3333, "close_time": 1769983199999, "quote_volume": 220721.53445, "trades": 1189, "taker_buy_base": 325.992, "taker_buy_quote": 61686.88541 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 188.6, "high": 191.7, "low": 188.0, "close": 190.0, "volume": 755.0851, "close_time": 1769986799999, "quote_volume": 143386.8446, "trades": 913, "taker_buy_base": 439.913, "taker_buy_quote": 83563.3447 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 189.7, "high": 191.3, "low": 183.7, "close": 188.3, "volume": 3015.7309, "close_time": 1769990399999, "quote_volume": 565563.68428, "trades": 3019, "taker_buy_base": 1170.205, "taker_buy_quote": 219745.77119 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 188.5, "high": 193.6, "low": 187.0, "close": 192.2, "volume": 1407.5921, "close_time": 1769993999999, "quote_volume": 269452.56232, "trades": 1652, "taker_buy_base": 728.9031, "taker_buy_quote": 139656.1945 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 192.1, "high": 194.9, "low": 189.2, "close": 192.5, "volume": 1502.7893, "close_time": 1769997599999, "quote_volume": 289510.87181, "trades": 1705, "taker_buy_base": 787.3707, "taker_buy_quote": 151862.986 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 192.5, "high": 193.3, "low": 190.2, "close": 190.2, "volume": 738.1815, "close_time": 1770001199999, "quote_volume": 141370.31785, "trades": 904, "taker_buy_base": 414.513, "taker_buy_quote": 79371.17886 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 190.3, "high": 190.7, "low": 182.5, "close": 190.5, "volume": 3548.6239, "close_time": 1770004799999, "quote_volume": 659368.52037, "trades": 4040, "taker_buy_base": 1825.0553, "taker_buy_quote": 339303.74081 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 190.4, "high": 192.9, "low": 186.9, "close": 189.5, "volume": 1029.1792, "close_time": 1770008399999, "quote_volume": 195635.19724, "trades": 1247, "taker_buy_base": 571.0698, "taker_buy_quote": 108778.20104 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 189.2, "high": 189.3, "low": 183.4, "close": 185.7, "volume": 4261.9617, "close_time": 1770011999999, "quote_volume": 792830.53541, "trades": 3038, "taker_buy_base": 2596.9598, "taker_buy_quote": 482530.32288 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 185.6, "high": 191.1, "low": 183.1, "close": 188.1, "volume": 4346.5346, "close_time": 1770015599999, "quote_volume": 811821.04568, "trades": 3912, "taker_buy_base": 2161.4599, "taker_buy_quote": 404258.62882 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 188.0, "high": 191.0, "low": 187.9, "close": 189.6, "volume": 1709.1056, "close_time": 1770019199999, "quote_volume": 323680.01078, "trades": 1624, "taker_buy_base": 1018.0827, "taker_buy_quote": 192842.27806 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 189.5, "high": 190.8, "low": 188.9, "close": 189.8, "volume": 1093.5817, "close_time": 1770022799999, "quote_volume": 207696.76787, "trades": 995, "taker_buy_base": 558.1093, "taker_buy_quote": 106057.97187 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 189.8, "high": 192.6, "low": 188.5, "close": 192.2, "volume": 2425.4511, "close_time": 1770026399999, "quote_volume": 462957.85311, "trades": 2103, "taker_buy_base": 1213.3065, "taker_buy_quote": 231454.16203 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 192.1, "high": 193.7, "low": 191.8, "close": 193.2, "volume": 1320.4392, "close_time": 1770029999999, "quote_volume": 254177.33498, "trades": 1128, "taker_buy_base": 747.2331, "taker_buy_quote": 143945.32181 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 193.2, "high": 194.0, "low": 192.4, "close": 193.0, "volume": 848.3853, "close_time": 1770033599999, "quote_volume": 164018.83723, "trades": 765, "taker_buy_base": 319.2101, "taker_buy_quote": 61734.51938 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 193.0, "high": 196.4, "low": 193.0, "close": 196.0, "volume": 1349.4229, "close_time": 1770037199999, "quote_volume": 263098.26538, "trades": 1322, "taker_buy_base": 879.1111, "taker_buy_quote": 171548.5383 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 195.9, "high": 197.2, "low": 194.3, "close": 196.6, "volume": 1476.5278, "close_time": 1770040799999, "quote_volume": 288463.82194, "trades": 1380, "taker_buy_base": 680.9069, "taker_buy_quote": 133322.29026 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 196.4, "high": 200.5, "low": 195.1, "close": 197.9, "volume": 3084.6415, "close_time": 1770044399999, "quote_volume": 610039.12174, "trades": 2814, "taker_buy_base": 1686.2977, "taker_buy_quote": 333653.70192 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 198.2, "high": 202.8, "low": 197.7, "close": 201.4, "volume": 3557.5671, "close_time": 1770047999999, "quote_volume": 713221.25268, "trades": 2886, "taker_buy_base": 1729.2773, "taker_buy_quote": 347050.37471 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 201.6, "high": 207.1, "low": 199.8, "close": 200.6, "volume": 5171.1545, "close_time": 1770051599999, "quote_volume": 1050207.59577, "trades": 4735, "taker_buy_base": 2822.886, "taker_buy_quote": 573572.27803 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 200.5, "high": 203.5, "low": 200.2, "close": 201.0, "volume": 2264.9208, "close_time": 1770055199999, "quote_volume": 458170.48354, "trades": 1897, "taker_buy_base": 1184.9226, "taker_buy_quote": 239670.1126 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 200.9, "high": 201.9, "low": 199.7, "close": 201.1, "volume": 1086.8075, "close_time": 1770058799999, "quote_volume": 218243.84259, "trades": 981, "taker_buy_base": 552.313, "taker_buy_quote": 111021.10064 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 200.7, "high": 201.1, "low": 197.8, "close": 197.9, "volume": 1566.4765, "close_time": 1770062399999, "quote_volume": 311387.35191, "trades": 1295, "taker_buy_base": 580.4611, "taker_buy_quote": 115224.87567 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 197.8, "high": 198.6, "low": 195.8, "close": 196.2, "volume": 1249.5504, "close_time": 1770065999999, "quote_volume": 246270.50965, "trades": 986, "taker_buy_base": 629.7646, "taker_buy_quote": 124153.17359 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 196.2, "high": 197.5, "low": 196.1, "close": 197.2, "volume": 691.008, "close_time": 1770069599999, "quote_volume": 136063.27202, "trades": 590, "taker_buy_base": 273.5372, "taker_buy_quote": 53875.67855 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 197.2, "high": 200.0, "low": 197.2, "close": 199.2, "volume": 817.4134, "close_time": 1770073199999, "quote_volume": 162762.51248, "trades": 981, "taker_buy_base": 574.808, "taker_buy_quote": 114436.9302 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 199.2, "high": 201.2, "low": 198.7, "close": 199.3, "volume": 689.4249, "close_time": 1770076799999, "quote_volume": 137945.48351, "trades": 836, "taker_buy_base": 462.219, "taker_buy_quote": 92509.0681 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 199.5, "high": 200.2, "low": 198.4, "close": 199.8, "volume": 587.4026, "close_time": 1770080399999, "quote_volume": 117219.72052, "trades": 648, "taker_buy_base": 271.4321, "taker_buy_quote": 54199.29496 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 199.6, "high": 199.8, "low": 198.0, "close": 199.2, "volume": 611.5432, "close_time": 1770083999999, "quote_volume": 121528.09532, "trades": 905, "taker_buy_base": 265.4191, "taker_buy_quote": 52776.87411 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 199.2, "high": 199.2, "low": 193.7, "close": 194.0, "volume": 1107.8663, "close_time": 1770087599999, "quote_volume": 216761.2031, "trades": 1331, "taker_buy_base": 297.222, "taker_buy_quote": 58338.1942 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 193.9, "high": 198.0, "low": 193.6, "close": 197.9, "volume": 889.2662, "close_time": 1770091199999, "quote_volume": 174100.56178, "trades": 1061, "taker_buy_base": 431.6309, "taker_buy_quote": 84448.81964 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 197.9, "high": 199.5, "low": 196.9, "close": 199.0, "volume": 497.8758, "close_time": 1770094799999, "quote_volume": 98559.70941, "trades": 683, "taker_buy_base": 214.9136, "taker_buy_quote": 42583.53538 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 199.0, "high": 199.1, "low": 196.8, "close": 197.3, "volume": 495.2617, "close_time": 1770098399999, "quote_volume": 97994.45785, "trades": 632, "taker_buy_base": 206.3748, "taker_buy_quote": 40878.25325 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 197.2, "high": 197.7, "low": 195.9, "close": 197.1, "volume": 564.6839, "close_time": 1770101999999, "quote_volume": 111064.58161, "trades": 783, "taker_buy_base": 250.4277, "taker_buy_quote": 49259.07432 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 197.0, "high": 198.0, "low": 196.5, "close": 197.3, "volume": 266.5512, "close_time": 1770105599999, "quote_volume": 52552.62732, "trades": 468, "taker_buy_base": 126.6228, "taker_buy_quote": 24979.97954 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 197.3, "high": 198.8, "low": 196.4, "close": 197.3, "volume": 850.8862, "close_time": 1770109199999, "quote_volume": 168165.11694, "trades": 686, "taker_buy_base": 599.2446, "taker_buy_quote": 118461.77412 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 197.2, "high": 197.8, "low": 193.9, "close": 195.4, "volume": 1563.1359, "close_time": 1770112799999, "quote_volume": 305709.69248, "trades": 1745, "taker_buy_base": 568.3048, "taker_buy_quote": 111061.40172 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 195.3, "high": 196.4, "low": 193.9, "close": 194.1, "volume": 420.4438, "close_time": 1770116399999, "quote_volume": 81960.75522, "trades": 454, "taker_buy_base": 206.7231, "taker_buy_quote": 40298.0806 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 194.1, "high": 195.6, "low": 193.6, "close": 194.9, "volume": 594.4598, "close_time": 1770119999999, "quote_volume": 115770.7874, "trades": 726, "taker_buy_base": 316.7313, "taker_buy_quote": 61731.66688 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 194.9, "high": 196.2, "low": 194.2, "close": 195.4, "volume": 1160.1036, "close_time": 1770123599999, "quote_volume": 226565.69727, "trades": 1184, "taker_buy_base": 502.6938, "taker_buy_quote": 98257.88913 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 195.3, "high": 196.1, "low": 194.4, "close": 195.6, "volume": 534.5619, "close_time": 1770127199999, "quote_volume": 104316.07131, "trades": 654, "taker_buy_base": 193.3631, "taker_buy_quote": 37762.73421 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 195.5, "high": 196.0, "low": 191.9, "close": 192.0, "volume": 1167.7516, "close_time": 1770130799999, "quote_volume": 226178.06627, "trades": 1321, "taker_buy_base": 452.3333, "taker_buy_quote": 87737.07336 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 191.8, "high": 197.1, "low": 191.5, "close": 197.0, "volume": 2675.6155, "close_time": 1770134399999, "quote_volume": 519893.01208, "trades": 2945, "taker_buy_base": 1366.4572, "taker_buy_quote": 265801.21022 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 196.9, "high": 196.9, "low": 192.3, "close": 192.6, "volume": 3026.5635, "close_time": 1770137999999, "quote_volume": 586791.31859, "trades": 2759, "taker_buy_base": 1174.0589, "taker_buy_quote": 227825.08967 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 192.6, "high": 193.1, "low": 188.5, "close": 188.5, "volume": 2048.9921, "close_time": 1770141599999, "quote_volume": 390811.13851, "trades": 2018, "taker_buy_base": 727.4166, "taker_buy_quote": 138962.69487 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 188.6, "high": 189.8, "low": 184.2, "close": 184.6, "volume": 5334.7264, "close_time": 1770145199999, "quote_volume": 996978.3586, "trades": 4289, "taker_buy_base": 2195.3058, "taker_buy_quote": 410262.95809 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 184.6, "high": 196.4, "low": 184.5, "close": 195.9, "volume": 5485.0777, "close_time": 1770148799999, "quote_volume": 1052826.11532, "trades": 4179, "taker_buy_base": 3142.297, "taker_buy_quote": 602765.87361 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 195.7, "high": 204.1, "low": 193.2, "close": 201.0, "volume": 7799.6966, "close_time": 1770152399999, "quote_volume": 1557044.70226, "trades": 6378, "taker_buy_base": 4880.3809, "taker_buy_quote": 973520.73438 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 200.9, "high": 203.3, "low": 197.0, "close": 197.2, "volume": 2839.4365, "close_time": 1770155999999, "quote_volume": 568592.65028, "trades": 2301, "taker_buy_base": 1325.2125, "taker_buy_quote": 266356.34453 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 197.3, "high": 198.1, "low": 193.8, "close": 195.0, "volume": 1876.1718, "close_time": 1770159599999, "quote_volume": 367618.06523, "trades": 1740, "taker_buy_base": 1089.5598, "taker_buy_quote": 213607.49624 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 194.9, "high": 194.9, "low": 191.9, "close": 193.2, "volume": 1339.6337, "close_time": 1770163199999, "quote_volume": 258975.78582, "trades": 950, "taker_buy_base": 738.793, "taker_buy_quote": 142838.99937 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 193.1, "high": 196.8, "low": 191.8, "close": 195.4, "volume": 1220.1534, "close_time": 1770166799999, "quote_volume": 237964.58994, "trades": 1540, "taker_buy_base": 832.0549, "taker_buy_quote": 162383.31528 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 195.6, "high": 198.3, "low": 195.5, "close": 196.3, "volume": 934.4118, "close_time": 1770170399999, "quote_volume": 184282.84852, "trades": 1123, "taker_buy_base": 521.6684, "taker_buy_quote": 102920.76485 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 196.3, "high": 196.6, "low": 193.7, "close": 194.9, "volume": 295.0326, "close_time": 1770173999999, "quote_volume": 57577.06526, "trades": 452, "taker_buy_base": 141.6519, "taker_buy_quote": 27702.02632 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 194.9, "high": 198.2, "low": 194.8, "close": 197.5, "volume": 1134.5302, "close_time": 1770177599999, "quote_volume": 223507.49467, "trades": 1220, "taker_buy_base": 842.0938, "taker_buy_quote": 165925.28464 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 197.4, "high": 197.7, "low": 196.3, "close": 196.3, "volume": 342.0626, "close_time": 1770181199999, "quote_volume": 67330.46523, "trades": 426, "taker_buy_base": 107.396, "taker_buy_quote": 21137.05797 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 196.3, "high": 196.8, "low": 194.3, "close": 194.9, "volume": 262.5838, "close_time": 1770184799999, "quote_volume": 51437.47151, "trades": 356, "taker_buy_base": 60.6629, "taker_buy_quote": 11880.39744 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 195.1, "high": 196.9, "low": 194.7, "close": 196.3, "volume": 481.0753, "close_time": 1770188399999, "quote_volume": 94151.51357, "trades": 518, "taker_buy_base": 288.1943, "taker_buy_quote": 56426.29134 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 196.3, "high": 196.4, "low": 195.2, "close": 195.3, "volume": 548.5688, "close_time": 1770191999999, "quote_volume": 107365.48757, "trades": 764, "taker_buy_base": 309.4305, "taker_buy_quote": 60577.13735 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 195.3, "high": 196.5, "low": 194.2, "close": 196.0, "volume": 430.5632, "close_time": 1770195599999, "quote_volume": 84047.1181, "trades": 633, "taker_buy_base": 195.382, "taker_buy_quote": 38153.89126 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 196.0, "high": 196.0, "low": 192.8, "close": 193.3, "volume": 708.7833, "close_time": 1770199199999, "quote_volume": 137519.79471, "trades": 852, "taker_buy_base": 254.2689, "taker_buy_quote": 49306.75036 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 193.4, "high": 193.8, "low": 192.6, "close": 192.8, "volume": 286.9916, "close_time": 1770202799999, "quote_volume": 55468.53116, "trades": 365, "taker_buy_base": 94.3046, "taker_buy_quote": 18234.59033 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 192.7, "high": 193.7, "low": 190.4, "close": 192.2, "volume": 1510.1349, "close_time": 1770206399999, "quote_volume": 289545.174, "trades": 1180, "taker_buy_base": 482.7685, "taker_buy_quote": 92511.77147 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 192.2, "high": 193.0, "low": 191.4, "close": 191.6, "volume": 465.0269, "close_time": 1770209999999, "quote_volume": 89327.30711, "trades": 603, "taker_buy_base": 195.5495, "taker_buy_quote": 37570.42214 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 191.5, "high": 191.7, "low": 188.8, "close": 188.9, "volume": 1489.3686, "close_time": 1770213599999, "quote_volume": 283046.82386, "trades": 1502, "taker_buy_base": 499.498, "taker_buy_quote": 95012.59713 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 188.8, "high": 190.8, "low": 186.9, "close": 187.1, "volume": 2241.6406, "close_time": 1770217199999, "quote_volume": 423808.48756, "trades": 2377, "taker_buy_base": 991.9862, "taker_buy_quote": 187748.39604 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 187.1, "high": 189.5, "low": 184.7, "close": 185.9, "volume": 3313.248, "close_time": 1770220799999, "quote_volume": 619114.11582, "trades": 3134, "taker_buy_base": 1434.7849, "taker_buy_quote": 268386.07548 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 185.9, "high": 188.0, "low": 184.7, "close": 186.9, "volume": 3795.9906, "close_time": 1770224399999, "quote_volume": 706426.67591, "trades": 3289, "taker_buy_base": 1661.4943, "taker_buy_quote": 309338.27496 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 186.9, "high": 188.7, "low": 184.7, "close": 186.0, "volume": 3077.1183, "close_time": 1770227999999, "quote_volume": 572924.48875, "trades": 3205, "taker_buy_base": 1550.0534, "taker_buy_quote": 288617.24805 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 185.9, "high": 189.7, "low": 183.0, "close": 186.8, "volume": 4381.2805, "close_time": 1770231599999, "quote_volume": 815155.45773, "trades": 4268, "taker_buy_base": 2442.1137, "taker_buy_quote": 454912.08516 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 186.9, "high": 191.7, "low": 186.2, "close": 191.3, "volume": 2347.6126, "close_time": 1770235199999, "quote_volume": 444909.7664, "trades": 2739, "taker_buy_base": 1637.6203, "taker_buy_quote": 310682.24463 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 191.3, "high": 191.6, "low": 189.3, "close": 190.2, "volume": 1131.3561, "close_time": 1770238799999, "quote_volume": 215437.39875, "trades": 1183, "taker_buy_base": 797.9051, "taker_buy_quote": 151914.87398 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 190.2, "high": 190.5, "low": 186.4, "close": 187.7, "volume": 1437.4804, "close_time": 1770242399999, "quote_volume": 270695.19338, "trades": 1472, "taker_buy_base": 546.1971, "taker_buy_quote": 102881.13541 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 187.7, "high": 190.7, "low": 184.1, "close": 186.2, "volume": 2654.1554, "close_time": 1770245999999, "quote_volume": 497980.84256, "trades": 2536, "taker_buy_base": 1513.6365, "taker_buy_quote": 284410.94781 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 186.0, "high": 189.2, "low": 185.6, "close": 187.3, "volume": 1805.3594, "close_time": 1770249599999, "quote_volume": 339012.55122, "trades": 1989, "taker_buy_base": 1150.6319, "taker_buy_quote": 216091.41931 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 187.4, "high": 188.4, "low": 186.7, "close": 187.2, "volume": 322.8837, "close_time": 1770253199999, "quote_volume": 60580.56612, "trades": 535, "taker_buy_base": 164.7285, "taker_buy_quote": 30906.48824 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 187.0, "high": 190.5, "low": 185.5, "close": 188.5, "volume": 1202.9412, "close_time": 1770256799999, "quote_volume": 226684.44615, "trades": 1779, "taker_buy_base": 470.0818, "taker_buy_quote": 88373.93594 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 188.6, "high": 190.9, "low": 186.8, "close": 187.5, "volume": 1381.4784, "close_time": 1770260399999, "quote_volume": 260827.21131, "trades": 1729, "taker_buy_base": 523.8109, "taker_buy_quote": 99204.41595 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 187.5, "high": 188.8, "low": 185.2, "close": 185.4, "volume": 826.2692, "close_time": 1770263999999, "quote_volume": 154534.75894, "trades": 1264, "taker_buy_base": 360.7308, "taker_buy_quote": 67577.66285 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 185.4, "high": 187.5, "low": 184.2, "close": 184.7, "volume": 1257.8472, "close_time": 1770267599999, "quote_volume": 233374.99859, "trades": 1856, "taker_buy_base": 638.5392, "taker_buy_quote": 118538.41611 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 184.7, "high": 186.4, "low": 181.9, "close": 184.1, "volume": 1742.695, "close_time": 1770271199999, "quote_volume": 320283.39627, "trades": 2026, "taker_buy_base": 507.3976, "taker_buy_quote": 93366.34472 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 184.1, "high": 184.4, "low": 181.2, "close": 182.3, "volume": 1257.2616, "close_time": 1770274799999, "quote_volume": 229558.22262, "trades": 1683, "taker_buy_base": 568.104, "taker_buy_quote": 103800.97074 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 182.3, "high": 185.3, "low": 182.0, "close": 182.5, "volume": 1401.7186, "close_time": 1770278399999, "quote_volume": 257529.47085, "trades": 1563, "taker_buy_base": 635.4213, "taker_buy_quote": 116771.44181 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 182.6, "high": 185.2, "low": 182.5, "close": 184.4, "volume": 1241.9452, "close_time": 1770281999999, "quote_volume": 228391.43177, "trades": 1363, "taker_buy_base": 597.7292, "taker_buy_quote": 110132.00917 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 184.4, "high": 186.3, "low": 183.0, "close": 183.7, "volume": 1026.0449, "close_time": 1770285599999, "quote_volume": 189409.97517, "trades": 1278, "taker_buy_base": 588.8684, "taker_buy_quote": 108789.0937 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 183.7, "high": 183.8, "low": 178.8, "close": 179.4, "volume": 1443.8823, "close_time": 1770289199999, "quote_volume": 260807.87713, "trades": 1477, "taker_buy_base": 508.8354, "taker_buy_quote": 92036.02419 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 179.3, "high": 180.4, "low": 175.9, "close": 178.3, "volume": 3018.4096, "close_time": 1770292799999, "quote_volume": 536820.32105, "trades": 3164, "taker_buy_base": 1151.3735, "taker_buy_quote": 204957.60404 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 178.3, "high": 179.5, "low": 176.0, "close": 177.2, "volume": 4412.4804, "close_time": 1770296399999, "quote_volume": 783457.39227, "trades": 3248, "taker_buy_base": 2111.758, "taker_buy_quote": 375184.65658 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 177.1, "high": 178.6, "low": 175.4, "close": 176.8, "volume": 2063.6749, "close_time": 1770299999999, "quote_volume": 365071.99853, "trades": 1936, "taker_buy_base": 834.5453, "taker_buy_quote": 147741.57826 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 176.7, "high": 181.9, "low": 176.7, "close": 177.8, "volume": 2965.7394, "close_time": 1770303599999, "quote_volume": 532399.33465, "trades": 2953, "taker_buy_base": 1735.0004, "taker_buy_quote": 311580.35803 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 177.8, "high": 178.7, "low": 168.5, "close": 171.4, "volume": 12647.9798, "close_time": 1770307199999, "quote_volume": 2179464.79589, "trades": 10084, "taker_buy_base": 5555.9302, "taker_buy_quote": 958123.79245 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 171.4, "high": 174.2, "low": 168.9, "close": 172.1, "volume": 6474.3862, "close_time": 1770310799999, "quote_volume": 1110215.08376, "trades": 5113, "taker_buy_base": 3565.5427, "taker_buy_quote": 612727.85123 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 172.2, "high": 173.0, "low": 166.1, "close": 166.5, "volume": 6326.4402, "close_time": 1770314399999, "quote_volume": 1065116.39848, "trades": 5297, "taker_buy_base": 2968.7567, "taker_buy_quote": 500134.83023 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 166.6, "high": 168.0, "low": 163.2, "close": 167.2, "volume": 7764.039, "close_time": 1770317999999, "quote_volume": 1282608.36594, "trades": 6436, "taker_buy_base": 3891.9573, "taker_buy_quote": 643118.10963 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 167.1, "high": 167.5, "low": 164.4, "close": 165.5, "volume": 3112.6608, "close_time": 1770321599999, "quote_volume": 516642.19362, "trades": 2815, "taker_buy_base": 1581.9023, "taker_buy_quote": 262503.6444 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 165.5, "high": 166.7, "low": 156.8, "close": 160.1, "volume": 11995.2849, "close_time": 1770325199999, "quote_volume": 1924421.29406, "trades": 8982, "taker_buy_base": 6534.5251, "taker_buy_quote": 1047297.06518 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 159.8, "high": 164.5, "low": 158.8, "close": 160.8, "volume": 5552.349, "close_time": 1770328799999, "quote_volume": 898363.20789, "trades": 4804, "taker_buy_base": 2726.5003, "taker_buy_quote": 441062.36855 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 160.9, "high": 164.4, "low": 158.7, "close": 162.5, "volume": 2604.174, "close_time": 1770332399999, "quote_volume": 420681.54135, "trades": 2163, "taker_buy_base": 1223.5678, "taker_buy_quote": 197697.0677 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 162.3, "high": 165.8, "low": 159.9, "close": 160.4, "volume": 3378.6893, "close_time": 1770335999999, "quote_volume": 550076.71442, "trades": 2572, "taker_buy_base": 1374.1778, "taker_buy_quote": 224662.7509 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 160.3, "high": 161.5, "low": 142.8, "close": 158.9, "volume": 20872.9251, "close_time": 1770339599999, "quote_volume": 3179182.32686, "trades": 17374, "taker_buy_base": 8783.0011, "taker_buy_quote": 1340191.65242 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 158.8, "high": 164.5, "low": 157.9, "close": 164.2, "volume": 4471.3691, "close_time": 1770343199999, "quote_volume": 721185.91295, "trades": 3832, "taker_buy_base": 2089.36, "taker_buy_quote": 336499.11273 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 164.3, "high": 165.4, "low": 160.2, "close": 162.0, "volume": 3335.2511, "close_time": 1770346799999, "quote_volume": 543837.47231, "trades": 3282, "taker_buy_base": 2171.2591, "taker_buy_quote": 354578.7191 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 162.1, "high": 162.8, "low": 160.0, "close": 161.1, "volume": 1164.7983, "close_time": 1770350399999, "quote_volume": 187555.44349, "trades": 1546, "taker_buy_base": 400.8864, "taker_buy_quote": 64641.13558 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 161.1, "high": 162.5, "low": 160.0, "close": 162.2, "volume": 948.2344, "close_time": 1770353999999, "quote_volume": 153106.50253, "trades": 1290, "taker_buy_base": 448.8015, "taker_buy_quote": 72499.06502 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 162.0, "high": 167.6, "low": 161.8, "close": 166.6, "volume": 7025.8732, "close_time": 1770357599999, "quote_volume": 1161410.15883, "trades": 5475, "taker_buy_base": 4095.1221, "taker_buy_quote": 677120.72123 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 166.6, "high": 168.3, "low": 164.8, "close": 165.0, "volume": 4093.4686, "close_time": 1770361199999, "quote_volume": 683411.43536, "trades": 3419, "taker_buy_base": 1760.6067, "taker_buy_quote": 294135.18268 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 165.0, "high": 166.0, "low": 163.7, "close": 164.0, "volume": 1703.0437, "close_time": 1770364799999, "quote_volume": 280391.4637, "trades": 1553, "taker_buy_base": 903.9677, "taker_buy_quote": 148878.56832 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 164.0, "high": 164.8, "low": 160.9, "close": 161.9, "volume": 2641.4888, "close_time": 1770368399999, "quote_volume": 428942.37634, "trades": 2136, "taker_buy_base": 980.7136, "taker_buy_quote": 159334.75453 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 161.9, "high": 166.9, "low": 161.4, "close": 166.7, "volume": 2496.9317, "close_time": 1770371999999, "quote_volume": 409227.73715, "trades": 2010, "taker_buy_base": 1566.1696, "taker_buy_quote": 256851.01436 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 166.6, "high": 168.7, "low": 165.5, "close": 167.9, "volume": 1726.06, "close_time": 1770375599999, "quote_volume": 288850.945, "trades": 1746, "taker_buy_base": 954.0284, "taker_buy_quote": 159813.09635 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 167.9, "high": 168.7, "low": 166.6, "close": 168.3, "volume": 1429.0777, "close_time": 1770379199999, "quote_volume": 239806.78451, "trades": 1398, "taker_buy_base": 769.8693, "taker_buy_quote": 129306.93037 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 168.1, "high": 168.1, "low": 166.3, "close": 168.0, "volume": 769.6359, "close_time": 1770382799999, "quote_volume": 128571.09221, "trades": 804, "taker_buy_base": 445.6573, "taker_buy_quote": 74485.85399 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 167.9, "high": 171.7, "low": 167.8, "close": 170.9, "volume": 2734.9171, "close_time": 1770386399999, "quote_volume": 465356.72375, "trades": 2595, "taker_buy_base": 1290.6797, "taker_buy_quote": 219893.14937 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 170.9, "high": 174.0, "low": 168.9, "close": 171.6, "volume": 5818.6496, "close_time": 1770389999999, "quote_volume": 995539.37027, "trades": 4746, "taker_buy_base": 2272.0825, "taker_buy_quote": 389213.14374 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 171.4, "high": 174.1, "low": 170.0, "close": 173.1, "volume": 3400.6875, "close_time": 1770393599999, "quote_volume": 585898.09655, "trades": 2963, "taker_buy_base": 1672.8682, "taker_buy_quote": 288172.61468 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 173.2, "high": 181.8, "low": 172.4, "close": 176.3, "volume": 7123.5263, "close_time": 1770397199999, "quote_volume": 1256962.34413, "trades": 5063, "taker_buy_base": 4705.6919, "taker_buy_quote": 830733.84812 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 176.2, "high": 180.5, "low": 175.6, "close": 178.1, "volume": 3275.903, "close_time": 1770400799999, "quote_volume": 584743.41003, "trades": 3180, "taker_buy_base": 1695.7413, "taker_buy_quote": 302659.4539 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 178.1, "high": 178.2, "low": 172.6, "close": 173.6, "volume": 3906.6586, "close_time": 1770404399999, "quote_volume": 682167.64359, "trades": 3199, "taker_buy_base": 1687.6039, "taker_buy_quote": 294651.88656 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 173.6, "high": 175.2, "low": 172.2, "close": 175.0, "volume": 2665.0174, "close_time": 1770407999999, "quote_volume": 461970.82223, "trades": 2217, "taker_buy_base": 1337.981, "taker_buy_quote": 232102.93597 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 174.9, "high": 175.4, "low": 172.3, "close": 172.9, "volume": 1710.3188, "close_time": 1770411599999, "quote_volume": 296941.70703, "trades": 1713, "taker_buy_base": 927.825, "taker_buy_quote": 161238.36101 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 172.9, "high": 174.1, "low": 171.4, "close": 173.9, "volume": 1545.1738, "close_time": 1770415199999, "quote_volume": 267046.78078, "trades": 1522, "taker_buy_base": 696.5683, "taker_buy_quote": 120528.33777 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 173.9, "high": 177.1, "low": 173.6, "close": 176.2, "volume": 1077.4485, "close_time": 1770418799999, "quote_volume": 188801.87558, "trades": 1051, "taker_buy_base": 690.9797, "taker_buy_quote": 121047.16955 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 176.2, "high": 177.4, "low": 173.2, "close": 173.6, "volume": 2009.161, "close_time": 1770422399999, "quote_volume": 351551.163, "trades": 1335, "taker_buy_base": 827.6343, "taker_buy_quote": 144849.73512 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 173.5, "high": 173.6, "low": 168.3, "close": 168.8, "volume": 2603.338, "close_time": 1770425999999, "quote_volume": 443333.92383, "trades": 1892, "taker_buy_base": 789.1758, "taker_buy_quote": 134626.18504 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 168.7, "high": 168.8, "low": 166.9, "close": 167.6, "volume": 1281.8365, "close_time": 1770429599999, "quote_volume": 214887.12981, "trades": 1065, "taker_buy_base": 556.891, "taker_buy_quote": 93349.24878 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 167.5, "high": 168.5, "low": 165.8, "close": 167.1, "volume": 1023.2684, "close_time": 1770433199999, "quote_volume": 170989.21256, "trades": 832, "taker_buy_base": 552.6914, "taker_buy_quote": 92487.50251 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 167.0, "high": 168.6, "low": 166.6, "close": 167.5, "volume": 947.3834, "close_time": 1770436799999, "quote_volume": 158578.72007, "trades": 871, "taker_buy_base": 412.8259, "taker_buy_quote": 69098.11657 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 167.4, "high": 169.3, "low": 167.0, "close": 167.5, "volume": 684.7533, "close_time": 1770440399999, "quote_volume": 114975.10749, "trades": 784, "taker_buy_base": 412.1038, "taker_buy_quote": 69229.88107 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 167.5, "high": 169.7, "low": 166.2, "close": 166.7, "volume": 781.6893, "close_time": 1770443999999, "quote_volume": 131679.89935, "trades": 752, "taker_buy_base": 321.6833, "taker_buy_quote": 54131.91127 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 166.6, "high": 168.3, "low": 164.5, "close": 164.5, "volume": 1618.9622, "close_time": 1770447599999, "quote_volume": 269381.97955, "trades": 1079, "taker_buy_base": 833.1432, "taker_buy_quote": 138456.05474 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 164.4, "high": 165.4, "low": 160.8, "close": 162.5, "volume": 3189.77, "close_time": 1770451199999, "quote_volume": 518822.79173, "trades": 2484, "taker_buy_base": 1191.0705, "taker_buy_quote": 194050.69244 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 162.5, "high": 166.0, "low": 162.1, "close": 165.7, "volume": 1686.9094, "close_time": 1770454799999, "quote_volume": 277740.86772, "trades": 1268, "taker_buy_base": 999.5284, "taker_buy_quote": 164504.58975 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 165.6, "high": 165.8, "low": 163.8, "close": 164.2, "volume": 968.8797, "close_time": 1770458399999, "quote_volume": 159463.73714, "trades": 884, "taker_buy_base": 420.0156, "taker_buy_quote": 69178.98984 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 164.1, "high": 164.6, "low": 162.8, "close": 163.9, "volume": 933.9539, "close_time": 1770461999999, "quote_volume": 153023.00369, "trades": 828, "taker_buy_base": 571.0691, "taker_buy_quote": 93609.07132 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 163.8, "high": 163.9, "low": 163.1, "close": 163.7, "volume": 837.8254, "close_time": 1770465599999, "quote_volume": 136954.71495, "trades": 599, "taker_buy_base": 434.7212, "taker_buy_quote": 71075.27115 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 163.4, "high": 169.2, "low": 163.3, "close": 167.8, "volume": 1816.725, "close_time": 1770469199999, "quote_volume": 303592.42362, "trades": 1615, "taker_buy_base": 920.1432, "taker_buy_quote": 153500.6754 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 167.8, "high": 168.7, "low": 165.9, "close": 167.3, "volume": 1134.4656, "close_time": 1770472799999, "quote_volume": 189237.2151, "trades": 815, "taker_buy_base": 657.33, "taker_buy_quote": 109648.88206 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 167.3, "high": 168.2, "low": 164.6, "close": 165.1, "volume": 1689.6734, "close_time": 1770476399999, "quote_volume": 280697.96019, "trades": 1448, "taker_buy_base": 552.6123, "taker_buy_quote": 92003.9782 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 165.1, "high": 168.2, "low": 164.9, "close": 167.4, "volume": 1718.571, "close_time": 1770479999999, "quote_volume": 286273.03396, "trades": 1091, "taker_buy_base": 898.2891, "taker_buy_quote": 149895.41434 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 167.5, "high": 172.9, "low": 167.0, "close": 168.8, "volume": 8128.2642, "close_time": 1770483599999, "quote_volume": 1383149.51686, "trades": 7167, "taker_buy_base": 3949.2205, "taker_buy_quote": 672116.35617 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 168.8, "high": 169.6, "low": 167.8, "close": 169.0, "volume": 397.3789, "close_time": 1770487199999, "quote_volume": 66987.71268, "trades": 413, "taker_buy_base": 213.0601, "taker_buy_quote": 35934.17866 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 169.0, "high": 171.5, "low": 168.5, "close": 170.2, "volume": 1018.6406, "close_time": 1770490799999, "quote_volume": 173465.43147, "trades": 807, "taker_buy_base": 508.1141, "taker_buy_quote": 86485.63449 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 170.1, "high": 170.1, "low": 167.9, "close": 168.4, "volume": 651.6131, "close_time": 1770494399999, "quote_volume": 109932.32482, "trades": 584, "taker_buy_base": 225.116, "taker_buy_quote": 38009.24492 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 168.3, "high": 169.9, "low": 167.7, "close": 169.8, "volume": 472.4171, "close_time": 1770497999999, "quote_volume": 79817.55177, "trades": 573, "taker_buy_base": 305.8727, "taker_buy_quote": 51705.8016 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 169.8, "high": 170.2, "low": 168.8, "close": 169.4, "volume": 443.1926, "close_time": 1770501599999, "quote_volume": 75055.61966, "trades": 603, "taker_buy_base": 192.6141, "taker_buy_quote": 32637.89512 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 169.3, "high": 169.9, "low": 167.2, "close": 167.9, "volume": 995.9292, "close_time": 1770505199999, "quote_volume": 167491.45482, "trades": 574, "taker_buy_base": 175.2015, "taker_buy_quote": 29481.04554 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 167.9, "high": 168.0, "low": 166.5, "close": 167.3, "volume": 982.641, "close_time": 1770508799999, "quote_volume": 164250.81927, "trades": 650, "taker_buy_base": 212.0928, "taker_buy_quote": 35491.01516 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 167.4, "high": 167.5, "low": 165.0, "close": 165.5, "volume": 564.1395, "close_time": 1770512399999, "quote_volume": 93606.15866, "trades": 646, "taker_buy_base": 225.5574, "taker_buy_quote": 37402.41372 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 165.5, "high": 166.7, "low": 164.6, "close": 165.3, "volume": 524.9877, "close_time": 1770515999999, "quote_volume": 87007.34693, "trades": 611, "taker_buy_base": 328.3689, "taker_buy_quote": 54480.98148 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 165.4, "high": 166.2, "low": 164.5, "close": 165.1, "volume": 546.2047, "close_time": 1770519599999, "quote_volume": 90158.96715, "trades": 422, "taker_buy_base": 315.8626, "taker_buy_quote": 52122.59748 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 165.1, "high": 165.4, "low": 164.0, "close": 164.4, "volume": 647.5394, "close_time": 1770523199999, "quote_volume": 106543.34451, "trades": 434, "taker_buy_base": 479.334, "taker_buy_quote": 78878.62792 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 164.4, "high": 165.3, "low": 163.9, "close": 165.0, "volume": 295.066, "close_time": 1770526799999, "quote_volume": 48626.79065, "trades": 298, "taker_buy_base": 167.154, "taker_buy_quote": 27552.69935 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 164.9, "high": 165.2, "low": 164.1, "close": 164.2, "volume": 255.0473, "close_time": 1770530399999, "quote_volume": 41949.46335, "trades": 264, "taker_buy_base": 76.9067, "taker_buy_quote": 12668.93017 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 164.2, "high": 164.2, "low": 163.4, "close": 164.2, "volume": 314.9859, "close_time": 1770533999999, "quote_volume": 51595.43725, "trades": 327, "taker_buy_base": 163.9622, "taker_buy_quote": 26863.79336 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 164.2, "high": 165.2, "low": 163.7, "close": 165.1, "volume": 408.1805, "close_time": 1770537599999, "quote_volume": 67100.6982, "trades": 357, "taker_buy_base": 275.1037, "taker_buy_quote": 45243.20153 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 165.0, "high": 167.1, "low": 163.5, "close": 166.3, "volume": 2154.7684, "close_time": 1770541199999, "quote_volume": 355931.18804, "trades": 1941, "taker_buy_base": 1133.0566, "taker_buy_quote": 187284.16702 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 166.4, "high": 167.2, "low": 165.0, "close": 165.5, "volume": 851.8319, "close_time": 1770544799999, "quote_volume": 141407.08775, "trades": 780, "taker_buy_base": 316.2703, "taker_buy_quote": 52486.52296 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 165.5, "high": 166.6, "low": 164.0, "close": 164.7, "volume": 923.5357, "close_time": 1770548399999, "quote_volume": 152412.91298, "trades": 867, "taker_buy_base": 404.9399, "taker_buy_quote": 66841.40509 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 164.4, "high": 168.5, "low": 164.4, "close": 168.4, "volume": 937.8396, "close_time": 1770551999999, "quote_volume": 156988.73153, "trades": 814, "taker_buy_base": 572.7955, "taker_buy_quote": 95872.18168 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 168.5, "high": 169.6, "low": 167.6, "close": 169.6, "volume": 1446.5459, "close_time": 1770555599999, "quote_volume": 244020.94388, "trades": 1267, "taker_buy_base": 778.2668, "taker_buy_quote": 131385.21628 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 169.5, "high": 169.9, "low": 167.9, "close": 169.6, "volume": 1474.7185, "close_time": 1770559199999, "quote_volume": 248675.22807, "trades": 1180, "taker_buy_base": 458.7448, "taker_buy_quote": 77414.02499 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 169.6, "high": 170.7, "low": 169.3, "close": 170.4, "volume": 1397.9696, "close_time": 1770562799999, "quote_volume": 237694.11474, "trades": 1147, "taker_buy_base": 743.3983, "taker_buy_quote": 126433.25956 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 170.3, "high": 170.7, "low": 166.7, "close": 167.4, "volume": 1771.6711, "close_time": 1770566399999, "quote_volume": 298092.44365, "trades": 1025, "taker_buy_base": 956.8267, "taker_buy_quote": 161131.13791 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 167.3, "high": 168.3, "low": 163.7, "close": 164.3, "volume": 1387.433, "close_time": 1770569999999, "quote_volume": 230686.02906, "trades": 1464, "taker_buy_base": 730.5777, "taker_buy_quote": 121743.30555 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 164.3, "high": 166.1, "low": 164.3, "close": 165.4, "volume": 488.6869, "close_time": 1770573599999, "quote_volume": 80802.47397, "trades": 597, "taker_buy_base": 307.5637, "taker_buy_quote": 50841.39139 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 165.4, "high": 167.4, "low": 164.9, "close": 166.3, "volume": 384.3935, "close_time": 1770577199999, "quote_volume": 63879.40302, "trades": 485, "taker_buy_base": 201.1147, "taker_buy_quote": 33446.19277 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 166.2, "high": 167.8, "low": 166.2, "close": 167.4, "volume": 516.5971, "close_time": 1770580799999, "quote_volume": 86268.4493, "trades": 427, "taker_buy_base": 378.5214, "taker_buy_quote": 63233.2282 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 167.3, "high": 167.3, "low": 164.9, "close": 165.1, "volume": 683.8528, "close_time": 1770584399999, "quote_volume": 113259.85054, "trades": 625, "taker_buy_base": 367.8209, "taker_buy_quote": 60905.18971 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 165.0, "high": 166.1, "low": 162.6, "close": 163.7, "volume": 1071.4115, "close_time": 1770587999999, "quote_volume": 176175.47673, "trades": 1012, "taker_buy_base": 346.9049, "taker_buy_quote": 57161.13557 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 163.7, "high": 164.4, "low": 162.8, "close": 163.9, "volume": 312.46, "close_time": 1770591599999, "quote_volume": 51164.68777, "trades": 317, "taker_buy_base": 153.4262, "taker_buy_quote": 25137.48258 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 163.8, "high": 168.2, "low": 161.9, "close": 163.2, "volume": 1782.4222, "close_time": 1770595199999, "quote_volume": 293739.60377, "trades": 1482, "taker_buy_base": 772.8174, "taker_buy_quote": 127776.4096 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 163.0, "high": 163.8, "low": 162.3, "close": 163.7, "volume": 462.9517, "close_time": 1770598799999, "quote_volume": 75545.79658, "trades": 651, "taker_buy_base": 253.547, "taker_buy_quote": 41384.17517 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 163.6, "high": 165.4, "low": 162.6, "close": 163.8, "volume": 1187.2921, "close_time": 1770602399999, "quote_volume": 194347.04786, "trades": 1096, "taker_buy_base": 648.0456, "taker_buy_quote": 106108.23393 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 163.7, "high": 165.4, "low": 162.9, "close": 164.4, "volume": 469.8707, "close_time": 1770605999999, "quote_volume": 77332.1808, "trades": 418, "taker_buy_base": 211.3249, "taker_buy_quote": 34795.66305 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 164.3, "high": 166.9, "low": 164.3, "close": 166.7, "volume": 532.3383, "close_time": 1770609599999, "quote_volume": 88142.55717, "trades": 620, "taker_buy_base": 392.7986, "taker_buy_quote": 65033.66844 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 166.5, "high": 166.7, "low": 165.0, "close": 165.5, "volume": 283.8836, "close_time": 1770613199999, "quote_volume": 47053.42172, "trades": 280, "taker_buy_base": 83.4588, "taker_buy_quote": 13838.23496 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 165.2, "high": 165.7, "low": 164.8, "close": 165.3, "volume": 281.3175, "close_time": 1770616799999, "quote_volume": 46475.57462, "trades": 306, "taker_buy_base": 188.6251, "taker_buy_quote": 31163.27013 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 165.1, "high": 165.1, "low": 162.9, "close": 163.6, "volume": 723.4617, "close_time": 1770620399999, "quote_volume": 118391.3453, "trades": 638, "taker_buy_base": 232.54, "taker_buy_quote": 38010.77555 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 163.5, "high": 164.2, "low": 162.1, "close": 162.4, "volume": 577.1029, "close_time": 1770623999999, "quote_volume": 94047.37055, "trades": 563, "taker_buy_base": 179.475, "taker_buy_quote": 29268.9411 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 162.4, "high": 163.0, "low": 160.3, "close": 161.5, "volume": 1587.3181, "close_time": 1770627599999, "quote_volume": 256625.52706, "trades": 1178, "taker_buy_base": 559.274, "taker_buy_quote": 90528.88618 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 161.4, "high": 162.0, "low": 159.3, "close": 159.7, "volume": 1161.2952, "close_time": 1770631199999, "quote_volume": 186117.09556, "trades": 841, "taker_buy_base": 507.4737, "taker_buy_quote": 81394.43798 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 159.8, "high": 160.1, "low": 155.9, "close": 157.3, "volume": 2012.0577, "close_time": 1770634799999, "quote_volume": 317322.54338, "trades": 1580, "taker_buy_base": 877.0935, "taker_buy_quote": 138455.2742 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 157.2, "high": 158.6, "low": 156.7, "close": 156.7, "volume": 643.1495, "close_time": 1770638399999, "quote_volume": 101273.52752, "trades": 600, "taker_buy_base": 235.9548, "taker_buy_quote": 37173.78722 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 156.7, "high": 159.3, "low": 156.7, "close": 158.6, "volume": 1384.7422, "close_time": 1770641999999, "quote_volume": 218755.65022, "trades": 951, "taker_buy_base": 780.4205, "taker_buy_quote": 123264.45732 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 158.6, "high": 159.1, "low": 156.4, "close": 156.4, "volume": 869.8295, "close_time": 1770645599999, "quote_volume": 136970.6869, "trades": 638, "taker_buy_base": 389.4827, "taker_buy_quote": 61314.01844 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 156.5, "high": 159.7, "low": 155.3, "close": 159.1, "volume": 2537.987, "close_time": 1770649199999, "quote_volume": 400691.08348, "trades": 1960, "taker_buy_base": 1244.6218, "taker_buy_quote": 196332.4175 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 159.1, "high": 160.7, "low": 156.3, "close": 157.9, "volume": 2374.2671, "close_time": 1770652799999, "quote_volume": 377699.00022, "trades": 1846, "taker_buy_base": 1143.8448, "taker_buy_quote": 182027.0504 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 158.0, "high": 160.0, "low": 155.2, "close": 158.3, "volume": 3254.9209, "close_time": 1770656399999, "quote_volume": 511565.55433, "trades": 2688, "taker_buy_base": 1380.3396, "taker_buy_quote": 217444.99236 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 158.3, "high": 161.4, "low": 156.9, "close": 160.9, "volume": 3094.8077, "close_time": 1770659999999, "quote_volume": 492757.85652, "trades": 1916, "taker_buy_base": 1475.7111, "taker_buy_quote": 235063.85427 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 160.9, "high": 161.9, "low": 159.8, "close": 160.6, "volume": 1192.5275, "close_time": 1770663599999, "quote_volume": 191673.22367, "trades": 1046, "taker_buy_base": 566.8014, "taker_buy_quote": 91117.87048 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 160.6, "high": 162.6, "low": 160.0, "close": 162.3, "volume": 5168.0703, "close_time": 1770667199999, "quote_volume": 835000.15338, "trades": 1994, "taker_buy_base": 2800.1981, "taker_buy_quote": 452398.31074 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 162.3, "high": 163.3, "low": 160.9, "close": 162.2, "volume": 1403.3209, "close_time": 1770670799999, "quote_volume": 227398.5472, "trades": 1107, "taker_buy_base": 371.0825, "taker_buy_quote": 60138.29829 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 162.2, "high": 162.4, "low": 159.8, "close": 161.6, "volume": 1071.351, "close_time": 1770674399999, "quote_volume": 172648.73639, "trades": 876, "taker_buy_base": 383.4652, "taker_buy_quote": 61877.08641 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 161.7, "high": 162.8, "low": 161.0, "close": 161.3, "volume": 639.7036, "close_time": 1770677999999, "quote_volume": 103652.33527, "trades": 492, "taker_buy_base": 316.7164, "taker_buy_quote": 51316.15071 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 161.2, "high": 161.8, "low": 158.9, "close": 159.2, "volume": 622.939, "close_time": 1770681599999, "quote_volume": 99667.34137, "trades": 638, "taker_buy_base": 208.6424, "taker_buy_quote": 33410.22712 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 159.1, "high": 159.6, "low": 158.1, "close": 159.1, "volume": 467.1757, "close_time": 1770685199999, "quote_volume": 74207.07592, "trades": 544, "taker_buy_base": 226.7907, "taker_buy_quote": 36033.12287 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 159.1, "high": 161.8, "low": 158.7, "close": 161.4, "volume": 437.5463, "close_time": 1770688799999, "quote_volume": 70240.39641, "trades": 691, "taker_buy_base": 141.7436, "taker_buy_quote": 22760.71242 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 161.5, "high": 161.5, "low": 160.0, "close": 160.4, "volume": 158.3487, "close_time": 1770692399999, "quote_volume": 25493.5919, "trades": 297, "taker_buy_base": 54.2948, "taker_buy_quote": 8735.3146 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 160.5, "high": 160.5, "low": 156.9, "close": 158.0, "volume": 1158.8685, "close_time": 1770695999999, "quote_volume": 183032.31553, "trades": 923, "taker_buy_base": 198.9866, "taker_buy_quote": 31443.77058 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 158.1, "high": 159.6, "low": 158.1, "close": 159.5, "volume": 574.6093, "close_time": 1770699599999, "quote_volume": 91226.53534, "trades": 409, "taker_buy_base": 461.1764, "taker_buy_quote": 73226.50727 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 159.5, "high": 159.8, "low": 157.7, "close": 158.5, "volume": 364.9368, "close_time": 1770703199999, "quote_volume": 57979.38, "trades": 306, "taker_buy_base": 148.5951, "taker_buy_quote": 23621.78801 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 158.2, "high": 158.5, "low": 154.9, "close": 156.1, "volume": 3497.4279, "close_time": 1770706799999, "quote_volume": 545615.97076, "trades": 1773, "taker_buy_base": 1079.162, "taker_buy_quote": 168363.0441 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 156.1, "high": 157.6, "low": 156.1, "close": 157.0, "volume": 636.0332, "close_time": 1770710399999, "quote_volume": 99701.1894, "trades": 578, "taker_buy_base": 351.8841, "taker_buy_quote": 55144.37442 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 157.0, "high": 158.1, "low": 156.7, "close": 158.0, "volume": 1392.3438, "close_time": 1770713999999, "quote_volume": 218909.80246, "trades": 662, "taker_buy_base": 461.3418, "taker_buy_quote": 72656.43956 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 157.9, "high": 159.2, "low": 157.6, "close": 158.0, "volume": 815.2388, "close_time": 1770717599999, "quote_volume": 129105.70152, "trades": 611, "taker_buy_base": 410.3976, "taker_buy_quote": 65013.64827 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 158.0, "high": 158.2, "low": 156.3, "close": 156.5, "volume": 528.699, "close_time": 1770721199999, "quote_volume": 83046.18267, "trades": 347, "taker_buy_base": 221.347, "taker_buy_quote": 34803.06301 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 156.4, "high": 158.5, "low": 156.2, "close": 157.2, "volume": 945.784, "close_time": 1770724799999, "quote_volume": 148961.03605, "trades": 774, "taker_buy_base": 402.3804, "taker_buy_quote": 63387.12175 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 157.1, "high": 157.7, "low": 155.5, "close": 155.5, "volume": 1074.5789, "close_time": 1770728399999, "quote_volume": 168022.97896, "trades": 746, "taker_buy_base": 581.4426, "taker_buy_quote": 90852.13148 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 155.5, "high": 156.7, "low": 154.5, "close": 156.6, "volume": 1886.9302, "close_time": 1770731999999, "quote_volume": 293448.88466, "trades": 991, "taker_buy_base": 753.4216, "taker_buy_quote": 117227.31692 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 156.7, "high": 158.7, "low": 155.5, "close": 155.9, "volume": 1514.4259, "close_time": 1770735599999, "quote_volume": 237428.31955, "trades": 1253, "taker_buy_base": 901.995, "taker_buy_quote": 141500.69861 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 155.8, "high": 158.4, "low": 154.9, "close": 157.2, "volume": 1223.6694, "close_time": 1770739199999, "quote_volume": 191906.94332, "trades": 1193, "taker_buy_base": 487.6759, "taker_buy_quote": 76590.51733 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 157.5, "high": 158.4, "low": 156.1, "close": 157.4, "volume": 910.1147, "close_time": 1770742799999, "quote_volume": 143144.09501, "trades": 877, "taker_buy_base": 483.7204, "taker_buy_quote": 76109.74434 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 157.3, "high": 158.0, "low": 156.0, "close": 156.7, "volume": 812.2952, "close_time": 1770746399999, "quote_volume": 127721.56036, "trades": 782, "taker_buy_base": 446.4494, "taker_buy_quote": 70199.51919 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 156.7, "high": 156.9, "low": 152.9, "close": 153.7, "volume": 1893.3495, "close_time": 1770749999999, "quote_volume": 293412.6359, "trades": 1532, "taker_buy_base": 717.2347, "taker_buy_quote": 111081.95662 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 153.7, "high": 154.9, "low": 152.7, "close": 154.2, "volume": 961.9346, "close_time": 1770753599999, "quote_volume": 148162.06329, "trades": 807, "taker_buy_base": 520.086, "taker_buy_quote": 80051.50293 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 154.0, "high": 154.4, "low": 153.3, "close": 153.7, "volume": 455.2514, "close_time": 1770757199999, "quote_volume": 70050.83331, "trades": 434, "taker_buy_base": 152.0607, "taker_buy_quote": 23408.57907 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 153.8, "high": 154.4, "low": 152.4, "close": 153.4, "volume": 629.8227, "close_time": 1770760799999, "quote_volume": 96404.10546, "trades": 448, "taker_buy_base": 340.9051, "taker_buy_quote": 52204.41499 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 153.6, "high": 154.7, "low": 152.8, "close": 154.3, "volume": 430.7034, "close_time": 1770764399999, "quote_volume": 66237.52794, "trades": 297, "taker_buy_base": 239.1432, "taker_buy_quote": 36787.11382 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 154.0, "high": 154.7, "low": 153.4, "close": 154.4, "volume": 221.9116, "close_time": 1770767999999, "quote_volume": 34211.69288, "trades": 274, "taker_buy_base": 107.771, "taker_buy_quote": 16616.16083 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 154.4, "high": 154.7, "low": 152.8, "close": 153.2, "volume": 792.7254, "close_time": 1770771599999, "quote_volume": 121745.87364, "trades": 685, "taker_buy_base": 219.3621, "taker_buy_quote": 33700.97457 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 153.2, "high": 153.5, "low": 151.3, "close": 152.3, "volume": 540.4832, "close_time": 1770775199999, "quote_volume": 82223.58932, "trades": 484, "taker_buy_base": 152.8173, "taker_buy_quote": 23266.85962 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 152.3, "high": 153.5, "low": 151.6, "close": 151.7, "volume": 618.5351, "close_time": 1770778799999, "quote_volume": 94413.66153, "trades": 488, "taker_buy_base": 299.0647, "taker_buy_quote": 45660.49005 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 151.7, "high": 152.7, "low": 150.3, "close": 151.4, "volume": 1017.5636, "close_time": 1770782399999, "quote_volume": 153935.48406, "trades": 713, "taker_buy_base": 519.0964, "taker_buy_quote": 78573.63551 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 151.3, "high": 151.7, "low": 148.5, "close": 149.3, "volume": 2761.1736, "close_time": 1770785999999, "quote_volume": 414512.5382, "trades": 1409, "taker_buy_base": 545.248, "taker_buy_quote": 81780.76976 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 149.3, "high": 150.5, "low": 149.3, "close": 149.6, "volume": 677.3529, "close_time": 1770789599999, "quote_volume": 101452.08231, "trades": 545, "taker_buy_base": 338.5119, "taker_buy_quote": 50709.082 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 149.5, "high": 149.7, "low": 146.4, "close": 146.7, "volume": 4338.0527, "close_time": 1770793199999, "quote_volume": 640922.88056, "trades": 1986, "taker_buy_base": 1608.0751, "taker_buy_quote": 237485.38316 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 146.7, "high": 148.7, "low": 146.3, "close": 148.0, "volume": 858.5217, "close_time": 1770796799999, "quote_volume": 126770.08294, "trades": 805, "taker_buy_base": 477.7328, "taker_buy_quote": 70578.52668 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 148.1, "high": 148.1, "low": 146.5, "close": 146.6, "volume": 1002.3642, "close_time": 1770800399999, "quote_volume": 147566.09688, "trades": 643, "taker_buy_base": 619.8127, "taker_buy_quote": 91278.44507 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 146.7, "high": 147.0, "low": 145.2, "close": 145.8, "volume": 1730.4278, "close_time": 1770803999999, "quote_volume": 252430.11274, "trades": 1280, "taker_buy_base": 807.5203, "taker_buy_quote": 117836.12644 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 145.8, "high": 146.8, "low": 145.0, "close": 145.4, "volume": 1172.4861, "close_time": 1770807599999, "quote_volume": 170872.34084, "trades": 643, "taker_buy_base": 711.8539, "taker_buy_quote": 103822.70057 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 145.4, "high": 147.3, "low": 145.4, "close": 147.1, "volume": 1058.1042, "close_time": 1770811199999, "quote_volume": 154812.38164, "trades": 720, "taker_buy_base": 744.9856, "taker_buy_quote": 109018.83852 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 147.1, "high": 148.5, "low": 146.4, "close": 148.0, "volume": 1537.956, "close_time": 1770814799999, "quote_volume": 226923.56632, "trades": 1181, "taker_buy_base": 769.6013, "taker_buy_quote": 113530.72 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 148.0, "high": 150.0, "low": 146.6, "close": 150.0, "volume": 2513.6704, "close_time": 1770818399999, "quote_volume": 372748.86286, "trades": 2076, "taker_buy_base": 1405.2649, "taker_buy_quote": 208642.05002 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 150.0, "high": 154.2, "low": 146.3, "close": 146.7, "volume": 8245.9474, "close_time": 1770821999999, "quote_volume": 1239914.1033, "trades": 4534, "taker_buy_base": 4642.7054, "taker_buy_quote": 697893.41609 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 146.7, "high": 147.5, "low": 144.1, "close": 145.9, "volume": 2919.6208, "close_time": 1770825599999, "quote_volume": 425422.4979, "trades": 2130, "taker_buy_base": 1594.3734, "taker_buy_quote": 232640.84196 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 146.0, "high": 147.7, "low": 144.0, "close": 144.6, "volume": 1649.1786, "close_time": 1770829199999, "quote_volume": 239928.6421, "trades": 1304, "taker_buy_base": 772.3318, "taker_buy_quote": 112488.61886 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 144.5, "high": 147.6, "low": 143.8, "close": 146.0, "volume": 1182.9733, "close_time": 1770832799999, "quote_volume": 172249.5067, "trades": 959, "taker_buy_base": 529.2949, "taker_buy_quote": 77364.85863 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 146.2, "high": 147.9, "low": 144.3, "close": 147.7, "volume": 1036.206, "close_time": 1770836399999, "quote_volume": 151789.15161, "trades": 1066, "taker_buy_base": 501.2069, "taker_buy_quote": 73482.09644 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 147.8, "high": 149.0, "low": 146.0, "close": 146.6, "volume": 2176.7038, "close_time": 1770839999999, "quote_volume": 321258.659, "trades": 1665, "taker_buy_base": 1183.0917, "taker_buy_quote": 174814.77253 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 146.6, "high": 147.0, "low": 144.6, "close": 146.5, "volume": 1139.3713, "close_time": 1770843599999, "quote_volume": 166051.83808, "trades": 1222, "taker_buy_base": 272.0077, "taker_buy_quote": 39645.23082 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 146.5, "high": 148.9, "low": 145.5, "close": 148.1, "volume": 3737.5362, "close_time": 1770847199999, "quote_volume": 548669.16136, "trades": 2362, "taker_buy_base": 2926.8112, "taker_buy_quote": 429831.66756 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 148.0, "high": 149.1, "low": 146.4, "close": 146.5, "volume": 1127.0151, "close_time": 1770850799999, "quote_volume": 166813.10369, "trades": 970, "taker_buy_base": 599.9684, "taker_buy_quote": 88858.21474 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 146.2, "high": 146.5, "low": 144.3, "close": 145.8, "volume": 1077.7122, "close_time": 1770854399999, "quote_volume": 156463.33506, "trades": 974, "taker_buy_base": 487.5629, "taker_buy_quote": 70774.07731 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 146.0, "high": 149.1, "low": 145.9, "close": 147.7, "volume": 882.7574, "close_time": 1770857999999, "quote_volume": 130413.12236, "trades": 940, "taker_buy_base": 538.6561, "taker_buy_quote": 79559.79451 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 147.7, "high": 149.2, "low": 147.7, "close": 148.5, "volume": 509.8889, "close_time": 1770861599999, "quote_volume": 75734.40315, "trades": 630, "taker_buy_base": 188.3621, "taker_buy_quote": 27968.85815 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 148.3, "high": 151.5, "low": 148.1, "close": 150.4, "volume": 491.725, "close_time": 1770865199999, "quote_volume": 73755.60217, "trades": 617, "taker_buy_base": 308.804, "taker_buy_quote": 46291.2984 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 150.5, "high": 152.6, "low": 150.3, "close": 152.3, "volume": 1203.2449, "close_time": 1770868799999, "quote_volume": 182424.96575, "trades": 726, "taker_buy_base": 1050.8787, "taker_buy_quote": 159387.40103 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 152.3, "high": 152.7, "low": 150.8, "close": 151.3, "volume": 683.4093, "close_time": 1770872399999, "quote_volume": 103749.78664, "trades": 733, "taker_buy_base": 331.548, "taker_buy_quote": 50409.94501 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 151.2, "high": 152.1, "low": 150.1, "close": 150.2, "volume": 1130.4989, "close_time": 1770875999999, "quote_volume": 170835.24388, "trades": 1055, "taker_buy_base": 634.3852, "taker_buy_quote": 95919.38925 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 150.2, "high": 151.7, "low": 149.9, "close": 151.2, "volume": 687.71, "close_time": 1770879599999, "quote_volume": 103691.07315, "trades": 696, "taker_buy_base": 458.6872, "taker_buy_quote": 69131.36736 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 151.0, "high": 151.6, "low": 150.2, "close": 150.9, "volume": 644.7651, "close_time": 1770883199999, "quote_volume": 97303.67278, "trades": 681, "taker_buy_base": 357.615, "taker_buy_quote": 54003.4306 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 150.8, "high": 152.4, "low": 150.6, "close": 152.4, "volume": 3169.6822, "close_time": 1770886799999, "quote_volume": 480957.47247, "trades": 1065, "taker_buy_base": 822.48, "taker_buy_quote": 124471.97974 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 152.4, "high": 157.0, "low": 151.9, "close": 156.7, "volume": 2202.1641, "close_time": 1770890399999, "quote_volume": 341029.0657, "trades": 1499, "taker_buy_base": 1045.7636, "taker_buy_quote": 161908.92076 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 156.8, "high": 159.1, "low": 155.0, "close": 158.9, "volume": 2854.0549, "close_time": 1770893999999, "quote_volume": 449408.8025, "trades": 1759, "taker_buy_base": 1567.8507, "taker_buy_quote": 247003.12733 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 158.8, "high": 160.2, "low": 157.9, "close": 159.0, "volume": 2496.9783, "close_time": 1770897599999, "quote_volume": 397578.98129, "trades": 2125, "taker_buy_base": 1297.958, "taker_buy_quote": 206921.00914 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 158.9, "high": 159.1, "low": 155.7, "close": 156.6, "volume": 2063.6942, "close_time": 1770901199999, "quote_volume": 322909.84641, "trades": 1482, "taker_buy_base": 810.4241, "taker_buy_quote": 126791.38336 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 156.6, "high": 157.9, "low": 155.3, "close": 157.8, "volume": 2754.8787, "close_time": 1770904799999, "quote_volume": 431088.35941, "trades": 2093, "taker_buy_base": 1541.2068, "taker_buy_quote": 241346.92177 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 157.9, "high": 158.7, "low": 155.4, "close": 157.3, "volume": 1278.7242, "close_time": 1770908399999, "quote_volume": 201044.11465, "trades": 1344, "taker_buy_base": 684.1578, "taker_buy_quote": 107717.37472 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 157.1, "high": 158.8, "low": 152.6, "close": 153.1, "volume": 4208.2429, "close_time": 1770911999999, "quote_volume": 653343.71747, "trades": 3249, "taker_buy_base": 2039.2494, "taker_buy_quote": 317255.18633 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 153.1, "high": 153.4, "low": 148.5, "close": 149.8, "volume": 2791.3869, "close_time": 1770915599999, "quote_volume": 420583.4825, "trades": 2370, "taker_buy_base": 1232.3074, "taker_buy_quote": 185634.00908 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 149.7, "high": 151.5, "low": 149.0, "close": 149.3, "volume": 1138.8865, "close_time": 1770919199999, "quote_volume": 170843.67824, "trades": 1203, "taker_buy_base": 536.5489, "taker_buy_quote": 80507.80847 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 149.2, "high": 150.6, "low": 148.8, "close": 150.2, "volume": 957.764, "close_time": 1770922799999, "quote_volume": 143390.40057, "trades": 1038, "taker_buy_base": 448.3486, "taker_buy_quote": 67143.92161 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 150.0, "high": 153.6, "low": 149.7, "close": 151.5, "volume": 1887.446, "close_time": 1770926399999, "quote_volume": 285768.72877, "trades": 1709, "taker_buy_base": 1106.6118, "taker_buy_quote": 167333.3185 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 151.5, "high": 151.8, "low": 148.6, "close": 149.3, "volume": 1393.1088, "close_time": 1770929999999, "quote_volume": 208426.37078, "trades": 1157, "taker_buy_base": 458.564, "taker_buy_quote": 68574.96581 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 149.4, "high": 151.7, "low": 149.4, "close": 150.7, "volume": 647.0514, "close_time": 1770933599999, "quote_volume": 97519.49409, "trades": 663, "taker_buy_base": 366.9454, "taker_buy_quote": 55312.21161 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 150.7, "high": 154.1, "low": 150.6, "close": 154.1, "volume": 912.8299, "close_time": 1770937199999, "quote_volume": 138820.56916, "trades": 795, "taker_buy_base": 467.6972, "taker_buy_quote": 71254.88683 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 154.1, "high": 156.2, "low": 153.9, "close": 155.8, "volume": 1648.0883, "close_time": 1770940799999, "quote_volume": 256087.32021, "trades": 1490, "taker_buy_base": 971.564, "taker_buy_quote": 150976.87843 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 155.6, "high": 156.1, "low": 153.6, "close": 154.1, "volume": 743.5653, "close_time": 1770944399999, "quote_volume": 114900.46842, "trades": 776, "taker_buy_base": 431.906, "taker_buy_quote": 66728.01057 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 154.0, "high": 156.1, "low": 153.8, "close": 155.5, "volume": 1311.6216, "close_time": 1770947999999, "quote_volume": 203549.84718, "trades": 1202, "taker_buy_base": 569.7782, "taker_buy_quote": 88453.99883 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 155.5, "high": 156.8, "low": 155.1, "close": 156.4, "volume": 752.4312, "close_time": 1770951599999, "quote_volume": 117275.12744, "trades": 655, "taker_buy_base": 385.51, "taker_buy_quote": 60116.44408 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 156.3, "high": 156.5, "low": 155.3, "close": 155.6, "volume": 512.7807, "close_time": 1770955199999, "quote_volume": 79978.56857, "trades": 533, "taker_buy_base": 191.5611, "taker_buy_quote": 29874.63322 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 155.7, "high": 155.8, "low": 153.7, "close": 154.0, "volume": 626.4774, "close_time": 1770958799999, "quote_volume": 96599.49864, "trades": 727, "taker_buy_base": 294.8288, "taker_buy_quote": 45448.45159 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 154.1, "high": 154.2, "low": 152.3, "close": 152.3, "volume": 428.1733, "close_time": 1770962399999, "quote_volume": 65618.44403, "trades": 604, "taker_buy_base": 208.8683, "taker_buy_quote": 32029.35651 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 152.3, "high": 154.0, "low": 151.9, "close": 153.9, "volume": 779.6737, "close_time": 1770965999999, "quote_volume": 118912.07337, "trades": 611, "taker_buy_base": 366.3042, "taker_buy_quote": 55929.00355 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 153.9, "high": 154.9, "low": 153.1, "close": 154.2, "volume": 2131.8486, "close_time": 1770969599999, "quote_volume": 328629.12502, "trades": 1349, "taker_buy_base": 958.3997, "taker_buy_quote": 148048.14813 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 154.2, "high": 157.7, "low": 153.8, "close": 156.9, "volume": 1381.3536, "close_time": 1770973199999, "quote_volume": 215368.12423, "trades": 1139, "taker_buy_base": 798.2227, "taker_buy_quote": 124722.4787 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 157.0, "high": 157.2, "low": 156.3, "close": 156.8, "volume": 669.0649, "close_time": 1770976799999, "quote_volume": 104939.89018, "trades": 699, "taker_buy_base": 338.0908, "taker_buy_quote": 53040.35518 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 156.8, "high": 157.2, "low": 156.1, "close": 156.7, "volume": 546.1176, "close_time": 1770980399999, "quote_volume": 85616.74212, "trades": 645, "taker_buy_base": 213.2337, "taker_buy_quote": 33441.27068 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 156.7, "high": 156.7, "low": 155.4, "close": 156.3, "volume": 489.3812, "close_time": 1770983999999, "quote_volume": 76305.99347, "trades": 611, "taker_buy_base": 215.8295, "taker_buy_quote": 33649.66063 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 156.2, "high": 156.9, "low": 155.5, "close": 156.4, "volume": 338.3615, "close_time": 1770987599999, "quote_volume": 52846.02545, "trades": 472, "taker_buy_base": 182.6045, "taker_buy_quote": 28518.12939 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 156.3, "high": 158.5, "low": 155.6, "close": 158.1, "volume": 1687.5472, "close_time": 1770991199999, "quote_volume": 265629.1301, "trades": 1257, "taker_buy_base": 990.2343, "taker_buy_quote": 155960.20886 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 158.1, "high": 161.5, "low": 157.8, "close": 159.5, "volume": 2667.3979, "close_time": 1770994799999, "quote_volume": 425023.72524, "trades": 2238, "taker_buy_base": 1527.3267, "taker_buy_quote": 243464.69212 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 159.5, "high": 164.5, "low": 159.3, "close": 160.4, "volume": 4490.6353, "close_time": 1770998399999, "quote_volume": 727468.15834, "trades": 3641, "taker_buy_base": 2597.9434, "taker_buy_quote": 421161.04665 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 160.5, "high": 164.9, "low": 160.0, "close": 163.3, "volume": 2645.3334, "close_time": 1771001999999, "quote_volume": 430533.92226, "trades": 2082, "taker_buy_base": 1264.4377, "taker_buy_quote": 205965.83347 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 163.3, "high": 164.9, "low": 162.4, "close": 164.6, "volume": 1208.8307, "close_time": 1771005599999, "quote_volume": 198113.53801, "trades": 1321, "taker_buy_base": 900.4884, "taker_buy_quote": 147656.49164 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 164.6, "high": 164.6, "low": 162.7, "close": 164.1, "volume": 1340.9592, "close_time": 1771009199999, "quote_volume": 219392.34949, "trades": 1283, "taker_buy_base": 658.2755, "taker_buy_quote": 107753.02266 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 164.1, "high": 165.0, "low": 163.6, "close": 164.4, "volume": 1112.3874, "close_time": 1771012799999, "quote_volume": 182936.09926, "trades": 765, "taker_buy_base": 640.6331, "taker_buy_quote": 105413.1121 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 164.3, "high": 168.6, "low": 163.4, "close": 168.0, "volume": 1839.9816, "close_time": 1771016399999, "quote_volume": 305889.2107, "trades": 1729, "taker_buy_base": 1136.3722, "taker_buy_quote": 189166.83004 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 168.0, "high": 170.5, "low": 167.8, "close": 170.3, "volume": 2957.5268, "close_time": 1771019999999, "quote_volume": 499702.88438, "trades": 3313, "taker_buy_base": 2045.1615, "taker_buy_quote": 345612.72374 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 170.3, "high": 179.8, "low": 170.0, "close": 174.2, "volume": 7016.7931, "close_time": 1771023599999, "quote_volume": 1231174.83948, "trades": 5278, "taker_buy_base": 3690.4484, "taker_buy_quote": 647030.78765 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 173.9, "high": 178.8, "low": 173.3, "close": 178.4, "volume": 2399.5978, "close_time": 1771027199999, "quote_volume": 421380.52914, "trades": 2243, "taker_buy_base": 1214.7635, "taker_buy_quote": 213427.73416 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 178.5, "high": 184.0, "low": 176.7, "close": 181.2, "volume": 3983.5709, "close_time": 1771030799999, "quote_volume": 718721.76184, "trades": 4142, "taker_buy_base": 2245.531, "taker_buy_quote": 405582.2451 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 181.1, "high": 187.1, "low": 180.8, "close": 186.0, "volume": 3256.1296, "close_time": 1771034399999, "quote_volume": 600554.0055, "trades": 2985, "taker_buy_base": 1640.5866, "taker_buy_quote": 302474.75914 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 185.9, "high": 187.3, "low": 183.2, "close": 184.2, "volume": 2777.8656, "close_time": 1771037999999, "quote_volume": 514753.43109, "trades": 2617, "taker_buy_base": 1370.5654, "taker_buy_quote": 254057.21774 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 184.2, "high": 187.9, "low": 183.4, "close": 187.8, "volume": 2282.9889, "close_time": 1771041599999, "quote_volume": 424322.58375, "trades": 2394, "taker_buy_base": 1160.6698, "taker_buy_quote": 215855.76752 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 187.8, "high": 188.7, "low": 185.0, "close": 186.1, "volume": 2506.5739, "close_time": 1771045199999, "quote_volume": 466942.49796, "trades": 1506, "taker_buy_base": 938.1462, "taker_buy_quote": 174823.87829 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 186.1, "high": 191.4, "low": 186.0, "close": 189.7, "volume": 3115.1787, "close_time": 1771048799999, "quote_volume": 591158.24869, "trades": 3117, "taker_buy_base": 1708.9043, "taker_buy_quote": 324193.86012 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 189.6, "high": 194.3, "low": 187.4, "close": 194.3, "volume": 3051.4023, "close_time": 1771052399999, "quote_volume": 580980.3099, "trades": 3256, "taker_buy_base": 1690.918, "taker_buy_quote": 322939.62816 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 194.1, "high": 200.4, "low": 193.2, "close": 199.9, "volume": 7567.8821, "close_time": 1771055999999, "quote_volume": 1488248.49018, "trades": 6778, "taker_buy_base": 4721.8621, "taker_buy_quote": 929037.82862 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 199.9, "high": 205.0, "low": 197.2, "close": 204.5, "volume": 7597.2184, "close_time": 1771059599999, "quote_volume": 1531260.24206, "trades": 7884, "taker_buy_base": 4310.226, "taker_buy_quote": 870260.96314 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 204.6, "high": 208.8, "low": 202.0, "close": 202.6, "volume": 8431.1619, "close_time": 1771063199999, "quote_volume": 1735031.45294, "trades": 7115, "taker_buy_base": 4314.2605, "taker_buy_quote": 888727.07885 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 202.5, "high": 202.6, "low": 195.3, "close": 196.2, "volume": 12274.252, "close_time": 1771066799999, "quote_volume": 2441816.7057, "trades": 7632, "taker_buy_base": 6442.2332, "taker_buy_quote": 1281362.64099 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 196.2, "high": 200.5, "low": 192.6, "close": 194.8, "volume": 7117.7013, "close_time": 1771070399999, "quote_volume": 1394961.40947, "trades": 5752, "taker_buy_base": 3470.282, "taker_buy_quote": 681211.96224 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 194.8, "high": 197.5, "low": 192.8, "close": 193.5, "volume": 4940.4252, "close_time": 1771073999999, "quote_volume": 964831.62869, "trades": 3990, "taker_buy_base": 2237.1801, "taker_buy_quote": 437714.91662 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 193.5, "high": 196.3, "low": 191.2, "close": 195.2, "volume": 3784.8736, "close_time": 1771077599999, "quote_volume": 731426.41043, "trades": 3518, "taker_buy_base": 2178.7219, "taker_buy_quote": 421044.17585 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 195.4, "high": 196.0, "low": 191.2, "close": 191.7, "volume": 2498.7056, "close_time": 1771081199999, "quote_volume": 482897.18309, "trades": 2196, "taker_buy_base": 1321.7207, "taker_buy_quote": 255255.92228 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 191.5, "high": 193.8, "low": 190.5, "close": 191.9, "volume": 1694.1058, "close_time": 1771084799999, "quote_volume": 324958.58524, "trades": 1662, "taker_buy_base": 756.6836, "taker_buy_quote": 145389.53488 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 192.0, "high": 194.6, "low": 190.6, "close": 194.5, "volume": 1435.7268, "close_time": 1771088399999, "quote_volume": 276315.82249, "trades": 1729, "taker_buy_base": 759.2932, "taker_buy_quote": 146307.72639 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 194.5, "high": 195.1, "low": 189.6, "close": 190.9, "volume": 2781.093, "close_time": 1771091999999, "quote_volume": 532538.55932, "trades": 2395, "taker_buy_base": 1095.9296, "taker_buy_quote": 210074.63437 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 190.8, "high": 193.4, "low": 190.8, "close": 192.4, "volume": 1797.1133, "close_time": 1771095599999, "quote_volume": 345608.89441, "trades": 1745, "taker_buy_base": 1103.4066, "taker_buy_quote": 212098.9415 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 192.4, "high": 194.4, "low": 191.8, "close": 193.4, "volume": 1224.5277, "close_time": 1771099199999, "quote_volume": 236873.19641, "trades": 1211, "taker_buy_base": 773.8999, "taker_buy_quote": 149787.50355 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 193.5, "high": 194.5, "low": 191.3, "close": 192.2, "volume": 1086.4678, "close_time": 1771102799999, "quote_volume": 209291.55387, "trades": 1113, "taker_buy_base": 458.3262, "taker_buy_quote": 88315.72787 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 192.2, "high": 193.2, "low": 187.4, "close": 189.0, "volume": 2791.5913, "close_time": 1771106399999, "quote_volume": 529662.07895, "trades": 2438, "taker_buy_base": 919.6746, "taker_buy_quote": 174759.15705 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 188.9, "high": 191.5, "low": 188.9, "close": 190.7, "volume": 1323.1902, "close_time": 1771109999999, "quote_volume": 251746.51674, "trades": 1445, "taker_buy_base": 751.6915, "taker_buy_quote": 143022.13016 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 190.7, "high": 191.2, "low": 189.3, "close": 190.9, "volume": 1027.3933, "close_time": 1771113599999, "quote_volume": 195478.94717, "trades": 872, "taker_buy_base": 318.2059, "taker_buy_quote": 60581.81043 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 190.8, "high": 191.2, "low": 188.4, "close": 190.6, "volume": 1549.6381, "close_time": 1771117199999, "quote_volume": 294274.76481, "trades": 1515, "taker_buy_base": 685.0715, "taker_buy_quote": 130313.68016 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 190.6, "high": 192.8, "low": 189.5, "close": 190.7, "volume": 1097.2338, "close_time": 1771120799999, "quote_volume": 209451.67924, "trades": 1385, "taker_buy_base": 564.5358, "taker_buy_quote": 107797.48352 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 190.6, "high": 191.9, "low": 188.8, "close": 191.2, "volume": 659.3519, "close_time": 1771124399999, "quote_volume": 125544.63245, "trades": 924, "taker_buy_base": 352.8947, "taker_buy_quote": 67231.60686 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 191.1, "high": 191.3, "low": 188.4, "close": 191.0, "volume": 644.1161, "close_time": 1771127999999, "quote_volume": 122335.27016, "trades": 924, "taker_buy_base": 304.0825, "taker_buy_quote": 57783.5008 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 191.0, "high": 192.4, "low": 189.7, "close": 190.3, "volume": 772.8179, "close_time": 1771131599999, "quote_volume": 147694.96374, "trades": 1176, "taker_buy_base": 431.3389, "taker_buy_quote": 82429.82145 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 190.4, "high": 191.5, "low": 189.8, "close": 190.6, "volume": 722.601, "close_time": 1771135199999, "quote_volume": 137690.35664, "trades": 955, "taker_buy_base": 365.8683, "taker_buy_quote": 69703.7708 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 190.6, "high": 191.2, "low": 190.3, "close": 190.5, "volume": 898.8066, "close_time": 1771138799999, "quote_volume": 171488.73724, "trades": 940, "taker_buy_base": 427.5304, "taker_buy_quote": 81557.40307 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 190.5, "high": 191.6, "low": 189.7, "close": 190.2, "volume": 1343.378, "close_time": 1771142399999, "quote_volume": 256158.57064, "trades": 1417, "taker_buy_base": 731.497, "taker_buy_quote": 139566.42021 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 190.2, "high": 190.5, "low": 184.6, "close": 187.2, "volume": 4218.9293, "close_time": 1771145999999, "quote_volume": 790632.94031, "trades": 2918, "taker_buy_base": 1501.3635, "taker_buy_quote": 281413.13151 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 187.0, "high": 189.6, "low": 187.0, "close": 189.4, "volume": 1894.0566, "close_time": 1771149599999, "quote_volume": 357143.93891, "trades": 1603, "taker_buy_base": 878.2365, "taker_buy_quote": 165622.24651 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 189.3, "high": 189.4, "low": 187.3, "close": 188.7, "volume": 1210.2426, "close_time": 1771153199999, "quote_volume": 227850.42349, "trades": 1095, "taker_buy_base": 727.6986, "taker_buy_quote": 137122.20517 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 188.7, "high": 189.0, "low": 188.1, "close": 188.7, "volume": 371.5114, "close_time": 1771156799999, "quote_volume": 70085.05833, "trades": 398, "taker_buy_base": 207.6542, "taker_buy_quote": 39178.09646 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 188.8, "high": 189.3, "low": 185.8, "close": 185.9, "volume": 1362.1609, "close_time": 1771160399999, "quote_volume": 255382.54315, "trades": 1483, "taker_buy_base": 579.9231, "taker_buy_quote": 108918.0709 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 186.0, "high": 188.3, "low": 184.7, "close": 185.0, "volume": 2872.5547, "close_time": 1771163999999, "quote_volume": 535483.64593, "trades": 2507, "taker_buy_base": 1410.5547, "taker_buy_quote": 263181.30507 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 185.0, "high": 187.3, "low": 184.1, "close": 186.5, "volume": 1176.3532, "close_time": 1771167599999, "quote_volume": 218141.41663, "trades": 1245, "taker_buy_base": 600.6026, "taker_buy_quote": 111548.84675 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 186.4, "high": 186.6, "low": 185.1, "close": 185.4, "volume": 463.926, "close_time": 1771171199999, "quote_volume": 86242.32462, "trades": 549, "taker_buy_base": 283.0271, "taker_buy_quote": 52630.99904 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 185.2, "high": 185.8, "low": 183.4, "close": 184.5, "volume": 1879.9741, "close_time": 1771174799999, "quote_volume": 346741.94259, "trades": 1616, "taker_buy_base": 822.494, "taker_buy_quote": 151727.21144 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 184.6, "high": 185.9, "low": 181.2, "close": 182.2, "volume": 2729.4272, "close_time": 1771178399999, "quote_volume": 500255.44074, "trades": 2381, "taker_buy_base": 1061.7878, "taker_buy_quote": 195192.53162 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 182.2, "high": 182.3, "low": 179.6, "close": 180.7, "volume": 2643.0152, "close_time": 1771181999999, "quote_volume": 477918.14562, "trades": 2195, "taker_buy_base": 1151.6082, "taker_buy_quote": 208309.41006 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 180.7, "high": 184.1, "low": 179.6, "close": 182.4, "volume": 1688.5243, "close_time": 1771185599999, "quote_volume": 306879.0168, "trades": 1842, "taker_buy_base": 933.0782, "taker_buy_quote": 169603.32239 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 182.4, "high": 182.8, "low": 181.5, "close": 182.3, "volume": 962.3141, "close_time": 1771189199999, "quote_volume": 175352.94033, "trades": 837, "taker_buy_base": 596.1673, "taker_buy_quote": 108708.53862 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 182.3, "high": 185.8, "low": 182.3, "close": 184.7, "volume": 1324.6681, "close_time": 1771192799999, "quote_volume": 244091.92479, "trades": 1278, "taker_buy_base": 858.8318, "taker_buy_quote": 158375.12961 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 184.7, "high": 184.7, "low": 183.2, "close": 184.0, "volume": 919.9287, "close_time": 1771196399999, "quote_volume": 169167.94398, "trades": 932, "taker_buy_base": 451.5769, "taker_buy_quote": 83030.61322 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 183.9, "high": 184.7, "low": 181.7, "close": 184.7, "volume": 1428.6239, "close_time": 1771199999999, "quote_volume": 262068.57806, "trades": 1595, "taker_buy_base": 548.0776, "taker_buy_quote": 100418.10442 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 184.5, "high": 187.9, "low": 184.2, "close": 187.7, "volume": 1603.7759, "close_time": 1771203599999, "quote_volume": 298483.54143, "trades": 1632, "taker_buy_base": 813.7275, "taker_buy_quote": 151599.51016 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 187.4, "high": 188.0, "low": 186.0, "close": 187.4, "volume": 981.5609, "close_time": 1771207199999, "quote_volume": 183641.90756, "trades": 1161, "taker_buy_base": 414.6175, "taker_buy_quote": 77640.12842 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 187.4, "high": 188.7, "low": 186.8, "close": 188.2, "volume": 673.2459, "close_time": 1771210799999, "quote_volume": 126508.56715, "trades": 956, "taker_buy_base": 393.0827, "taker_buy_quote": 73891.4533 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 188.2, "high": 192.2, "low": 187.8, "close": 190.3, "volume": 3188.7836, "close_time": 1771214399999, "quote_volume": 606451.54987, "trades": 2908, "taker_buy_base": 1841.8375, "taker_buy_quote": 350444.98419 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 190.5, "high": 192.7, "low": 188.6, "close": 192.3, "volume": 2386.0358, "close_time": 1771217999999, "quote_volume": 454122.19048, "trades": 1748, "taker_buy_base": 1095.8218, "taker_buy_quote": 208641.50847 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 192.1, "high": 215.5, "low": 192.1, "close": 202.7, "volume": 21092.3096, "close_time": 1771221599999, "quote_volume": 4299294.15258, "trades": 22128, "taker_buy_base": 12327.6387, "taker_buy_quote": 2512538.2892 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 202.8, "high": 204.9, "low": 196.6, "close": 202.8, "volume": 6573.6078, "close_time": 1771225199999, "quote_volume": 1325479.65008, "trades": 7515, "taker_buy_base": 3350.7833, "taker_buy_quote": 676467.01154 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 203.0, "high": 203.0, "low": 184.1, "close": 185.1, "volume": 6532.6604, "close_time": 1771228799999, "quote_volume": 1255209.40172, "trades": 7473, "taker_buy_base": 2592.1992, "taker_buy_quote": 497598.92684 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 184.9, "high": 186.9, "low": 183.4, "close": 185.5, "volume": 2910.8128, "close_time": 1771232399999, "quote_volume": 539466.10177, "trades": 2840, "taker_buy_base": 1499.885, "taker_buy_quote": 278077.93111 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 185.5, "high": 189.9, "low": 185.5, "close": 188.6, "volume": 3014.3174, "close_time": 1771235999999, "quote_volume": 567983.0374, "trades": 2489, "taker_buy_base": 1742.3067, "taker_buy_quote": 328241.04105 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 188.7, "high": 197.1, "low": 187.6, "close": 191.0, "volume": 4787.8199, "close_time": 1771239599999, "quote_volume": 917497.57863, "trades": 4261, "taker_buy_base": 2669.42, "taker_buy_quote": 512639.96 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 191.1, "high": 192.2, "low": 187.6, "close": 190.7, "volume": 2731.0826, "close_time": 1771243199999, "quote_volume": 518264.83955, "trades": 2123, "taker_buy_base": 915.2432, "taker_buy_quote": 173715.701 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 190.5, "high": 191.4, "low": 188.1, "close": 190.8, "volume": 1623.3844, "close_time": 1771246799999, "quote_volume": 308632.91718, "trades": 1279, "taker_buy_base": 734.9025, "taker_buy_quote": 139861.99926 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 190.9, "high": 194.7, "low": 189.1, "close": 189.8, "volume": 4146.5524, "close_time": 1771250399999, "quote_volume": 795832.67157, "trades": 3031, "taker_buy_base": 2139.7046, "taker_buy_quote": 411748.2881 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 189.8, "high": 191.9, "low": 187.9, "close": 189.4, "volume": 2184.4893, "close_time": 1771253999999, "quote_volume": 413455.8619, "trades": 1817, "taker_buy_base": 849.4288, "taker_buy_quote": 161037.32436 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 189.1, "high": 191.0, "low": 185.5, "close": 186.8, "volume": 2841.2264, "close_time": 1771257599999, "quote_volume": 534102.81317, "trades": 2537, "taker_buy_base": 1225.9224, "taker_buy_quote": 230583.58405 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 187.0, "high": 189.9, "low": 187.0, "close": 188.5, "volume": 1202.764, "close_time": 1771261199999, "quote_volume": 226520.84285, "trades": 1265, "taker_buy_base": 673.0424, "taker_buy_quote": 126733.3358 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 188.4, "high": 189.0, "low": 186.9, "close": 188.1, "volume": 619.8173, "close_time": 1771264799999, "quote_volume": 116563.7494, "trades": 671, "taker_buy_base": 330.4882, "taker_buy_quote": 62169.16919 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 188.2, "high": 191.2, "low": 188.2, "close": 190.0, "volume": 1064.3158, "close_time": 1771268399999, "quote_volume": 201959.79699, "trades": 1047, "taker_buy_base": 713.4016, "taker_buy_quote": 135372.27805 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 190.0, "high": 195.2, "low": 189.9, "close": 192.1, "volume": 2858.332, "close_time": 1771271999999, "quote_volume": 550683.02089, "trades": 2362, "taker_buy_base": 1356.5238, "taker_buy_quote": 261411.74986 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 192.2, "high": 197.6, "low": 191.1, "close": 197.2, "volume": 2694.7059, "close_time": 1771275599999, "quote_volume": 523408.44433, "trades": 2056, "taker_buy_base": 1493.6074, "taker_buy_quote": 291023.77998 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 197.2, "high": 200.3, "low": 194.6, "close": 197.3, "volume": 2976.7929, "close_time": 1771279199999, "quote_volume": 587525.7939, "trades": 2437, "taker_buy_base": 1420.8153, "taker_buy_quote": 280727.0892 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 197.1, "high": 203.0, "low": 196.8, "close": 199.2, "volume": 3100.5881, "close_time": 1771282799999, "quote_volume": 620789.29826, "trades": 2412, "taker_buy_base": 1681.0859, "taker_buy_quote": 337168.81282 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 199.1, "high": 199.6, "low": 197.4, "close": 198.8, "volume": 999.3739, "close_time": 1771286399999, "quote_volume": 198333.33948, "trades": 1184, "taker_buy_base": 506.1306, "taker_buy_quote": 100511.49279 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 198.8, "high": 198.8, "low": 192.6, "close": 192.7, "volume": 1942.9263, "close_time": 1771289999999, "quote_volume": 378774.68516, "trades": 1686, "taker_buy_base": 632.4522, "taker_buy_quote": 123133.37176 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 192.6, "high": 194.8, "low": 192.5, "close": 192.7, "volume": 559.5516, "close_time": 1771293599999, "quote_volume": 108361.42316, "trades": 598, "taker_buy_base": 202.349, "taker_buy_quote": 39178.46202 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 192.7, "high": 195.7, "low": 191.7, "close": 194.9, "volume": 785.1379, "close_time": 1771297199999, "quote_volume": 152343.92989, "trades": 889, "taker_buy_base": 379.1854, "taker_buy_quote": 73608.78924 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 195.0, "high": 198.3, "low": 192.8, "close": 193.4, "volume": 865.4442, "close_time": 1771300799999, "quote_volume": 169168.57538, "trades": 1066, "taker_buy_base": 559.381, "taker_buy_quote": 109391.65062 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 193.5, "high": 199.1, "low": 192.7, "close": 197.0, "volume": 972.7642, "close_time": 1771304399999, "quote_volume": 191286.65033, "trades": 1267, "taker_buy_base": 556.5787, "taker_buy_quote": 109531.93739 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 196.9, "high": 197.6, "low": 193.8, "close": 194.3, "volume": 516.4368, "close_time": 1771307999999, "quote_volume": 100789.18453, "trades": 683, "taker_buy_base": 262.4569, "taker_buy_quote": 51213.08159 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 194.2, "high": 197.2, "low": 194.0, "close": 195.8, "volume": 1038.505, "close_time": 1771311599999, "quote_volume": 203380.18549, "trades": 796, "taker_buy_base": 586.4771, "taker_buy_quote": 115038.75414 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 195.7, "high": 195.7, "low": 192.9, "close": 193.6, "volume": 1334.1097, "close_time": 1771315199999, "quote_volume": 258764.26959, "trades": 983, "taker_buy_base": 402.3464, "taker_buy_quote": 78158.1238 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 193.5, "high": 194.2, "low": 189.7, "close": 191.6, "volume": 2382.6171, "close_time": 1771318799999, "quote_volume": 455998.92826, "trades": 1719, "taker_buy_base": 1038.7588, "taker_buy_quote": 198541.81386 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 191.6, "high": 191.9, "low": 188.0, "close": 189.6, "volume": 1300.0251, "close_time": 1771322399999, "quote_volume": 246049.44118, "trades": 1004, "taker_buy_base": 597.7935, "taker_buy_quote": 113192.16472 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 189.6, "high": 189.9, "low": 188.2, "close": 189.3, "volume": 709.1749, "close_time": 1771325999999, "quote_volume": 133967.50766, "trades": 646, "taker_buy_base": 263.7352, "taker_buy_quote": 49851.87212 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 189.5, "high": 191.3, "low": 189.5, "close": 190.6, "volume": 673.2992, "close_time": 1771329599999, "quote_volume": 128176.67754, "trades": 645, "taker_buy_base": 387.514, "taker_buy_quote": 73771.7521 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 190.4, "high": 191.8, "low": 190.1, "close": 190.3, "volume": 746.5249, "close_time": 1771333199999, "quote_volume": 142588.84574, "trades": 601, "taker_buy_base": 368.5343, "taker_buy_quote": 70427.45841 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 190.7, "high": 193.4, "low": 190.3, "close": 191.8, "volume": 1109.6516, "close_time": 1771336799999, "quote_volume": 212879.45527, "trades": 908, "taker_buy_base": 657.8788, "taker_buy_quote": 126182.8124 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 191.7, "high": 196.4, "low": 189.8, "close": 191.9, "volume": 2920.5577, "close_time": 1771340399999, "quote_volume": 561929.77538, "trades": 2527, "taker_buy_base": 1451.868, "taker_buy_quote": 279485.56182 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 191.8, "high": 198.2, "low": 191.8, "close": 198.1, "volume": 4738.7547, "close_time": 1771343999999, "quote_volume": 922862.22626, "trades": 4280, "taker_buy_base": 2765.0487, "taker_buy_quote": 539007.73156 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 198.1, "high": 199.3, "low": 194.6, "close": 196.6, "volume": 3073.9994, "close_time": 1771347599999, "quote_volume": 606853.25434, "trades": 3155, "taker_buy_base": 1652.1388, "taker_buy_quote": 326368.05957 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 196.8, "high": 198.3, "low": 194.8, "close": 196.8, "volume": 2822.0356, "close_time": 1771351199999, "quote_volume": 553718.84629, "trades": 2514, "taker_buy_base": 1611.9243, "taker_buy_quote": 316353.44111 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 196.7, "high": 198.4, "low": 194.9, "close": 197.9, "volume": 1637.9874, "close_time": 1771354799999, "quote_volume": 322188.40593, "trades": 1715, "taker_buy_base": 933.8633, "taker_buy_quote": 183850.11984 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 197.9, "high": 199.7, "low": 194.0, "close": 194.9, "volume": 2207.7615, "close_time": 1771358399999, "quote_volume": 434361.15607, "trades": 2137, "taker_buy_base": 953.0208, "taker_buy_quote": 187612.17199 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 194.9, "high": 195.3, "low": 192.7, "close": 193.3, "volume": 1279.3781, "close_time": 1771361999999, "quote_volume": 247764.88217, "trades": 1221, "taker_buy_base": 434.1661, "taker_buy_quote": 84148.06337 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 193.3, "high": 194.3, "low": 192.6, "close": 194.2, "volume": 458.2259, "close_time": 1771365599999, "quote_volume": 88526.09685, "trades": 436, "taker_buy_base": 201.9208, "taker_buy_quote": 39034.32394 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 194.3, "high": 194.5, "low": 191.6, "close": 192.1, "volume": 993.1536, "close_time": 1771369199999, "quote_volume": 191584.39255, "trades": 563, "taker_buy_base": 246.3736, "taker_buy_quote": 47589.63209 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 191.9, "high": 192.1, "low": 190.6, "close": 191.7, "volume": 796.241, "close_time": 1771372799999, "quote_volume": 152579.96469, "trades": 780, "taker_buy_base": 157.9661, "taker_buy_quote": 30259.0821 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 191.5, "high": 192.7, "low": 188.3, "close": 188.9, "volume": 1436.9874, "close_time": 1771376399999, "quote_volume": 273540.61371, "trades": 971, "taker_buy_base": 635.1821, "taker_buy_quote": 121349.29406 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 189.0, "high": 190.4, "low": 188.3, "close": 189.1, "volume": 686.457, "close_time": 1771379999999, "quote_volume": 130096.14358, "trades": 661, "taker_buy_base": 364.9258, "taker_buy_quote": 69127.74776 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 188.9, "high": 189.9, "low": 188.8, "close": 189.8, "volume": 418.0888, "close_time": 1771383599999, "quote_volume": 79162.48607, "trades": 279, "taker_buy_base": 169.0333, "taker_buy_quote": 32029.66019 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 189.7, "high": 190.9, "low": 189.7, "close": 190.2, "volume": 402.5081, "close_time": 1771387199999, "quote_volume": 76647.19736, "trades": 493, "taker_buy_base": 186.0079, "taker_buy_quote": 35433.81871 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 190.2, "high": 191.9, "low": 190.2, "close": 191.0, "volume": 642.813, "close_time": 1771390799999, "quote_volume": 122743.06688, "trades": 610, "taker_buy_base": 334.7032, "taker_buy_quote": 63905.06783 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 191.1, "high": 192.2, "low": 190.9, "close": 191.2, "volume": 383.982, "close_time": 1771394399999, "quote_volume": 73504.306, "trades": 376, "taker_buy_base": 224.7425, "taker_buy_quote": 43031.27855 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 191.1, "high": 193.4, "low": 190.5, "close": 192.2, "volume": 575.1459, "close_time": 1771397999999, "quote_volume": 110580.78652, "trades": 681, "taker_buy_base": 282.8816, "taker_buy_quote": 54384.77664 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 192.3, "high": 195.7, "low": 192.0, "close": 194.3, "volume": 1028.0033, "close_time": 1771401599999, "quote_volume": 199810.3392, "trades": 1182, "taker_buy_base": 544.6022, "taker_buy_quote": 105834.98205 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 194.4, "high": 195.4, "low": 193.5, "close": 194.0, "volume": 1007.6496, "close_time": 1771405199999, "quote_volume": 195898.58067, "trades": 1063, "taker_buy_base": 566.7121, "taker_buy_quote": 110247.3733 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 194.2, "high": 194.4, "low": 191.8, "close": 192.2, "volume": 996.9321, "close_time": 1771408799999, "quote_volume": 192505.67944, "trades": 741, "taker_buy_base": 244.5889, "taker_buy_quote": 47305.58959 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 192.5, "high": 195.1, "low": 192.0, "close": 192.5, "volume": 989.4147, "close_time": 1771412399999, "quote_volume": 191316.36812, "trades": 895, "taker_buy_base": 583.5944, "taker_buy_quote": 112793.06026 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 192.5, "high": 193.6, "low": 190.2, "close": 193.1, "volume": 1062.0597, "close_time": 1771415999999, "quote_volume": 203693.08919, "trades": 987, "taker_buy_base": 596.8916, "taker_buy_quote": 114499.21515 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 193.1, "high": 194.3, "low": 190.5, "close": 190.8, "volume": 682.9276, "close_time": 1771419599999, "quote_volume": 131367.52903, "trades": 700, "taker_buy_base": 276.733, "taker_buy_quote": 53402.7926 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 191.0, "high": 191.5, "low": 188.5, "close": 189.5, "volume": 1340.3237, "close_time": 1771423199999, "quote_volume": 254401.90566, "trades": 1038, "taker_buy_base": 426.2869, "taker_buy_quote": 80968.00187 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 189.7, "high": 190.2, "low": 185.8, "close": 187.4, "volume": 3247.3401, "close_time": 1771426799999, "quote_volume": 610602.62984, "trades": 2352, "taker_buy_base": 1346.1925, "taker_buy_quote": 253303.23499 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 187.4, "high": 192.2, "low": 187.4, "close": 189.1, "volume": 2049.129, "close_time": 1771430399999, "quote_volume": 388871.18576, "trades": 1720, "taker_buy_base": 1180.4911, "taker_buy_quote": 224109.70656 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 189.0, "high": 189.3, "low": 185.8, "close": 185.8, "volume": 1408.0262, "close_time": 1771433999999, "quote_volume": 263830.81292, "trades": 1171, "taker_buy_base": 527.2543, "taker_buy_quote": 98825.45634 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 186.0, "high": 187.7, "low": 185.7, "close": 186.1, "volume": 1010.116, "close_time": 1771437599999, "quote_volume": 188575.09365, "trades": 774, "taker_buy_base": 492.8045, "taker_buy_quote": 92024.09341 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 186.2, "high": 186.8, "low": 184.1, "close": 185.0, "volume": 2102.2082, "close_time": 1771441199999, "quote_volume": 389805.64876, "trades": 1542, "taker_buy_base": 877.6798, "taker_buy_quote": 162884.39172 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 184.8, "high": 185.9, "low": 182.5, "close": 183.7, "volume": 1627.0021, "close_time": 1771444799999, "quote_volume": 299214.21176, "trades": 1173, "taker_buy_base": 541.8079, "taker_buy_quote": 99799.343 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 183.8, "high": 184.7, "low": 183.1, "close": 183.5, "volume": 541.498, "close_time": 1771448399999, "quote_volume": 99573.72645, "trades": 578, "taker_buy_base": 279.2398, "taker_buy_quote": 51353.90807 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 183.6, "high": 184.8, "low": 182.8, "close": 183.4, "volume": 900.5158, "close_time": 1771451999999, "quote_volume": 165380.65869, "trades": 646, "taker_buy_base": 382.3588, "taker_buy_quote": 70227.01216 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 183.4, "high": 183.8, "low": 181.1, "close": 183.0, "volume": 933.8814, "close_time": 1771455599999, "quote_volume": 170159.5718, "trades": 682, "taker_buy_base": 388.9245, "taker_buy_quote": 70879.57065 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 182.7, "high": 183.6, "low": 181.7, "close": 183.4, "volume": 353.2674, "close_time": 1771459199999, "quote_volume": 64489.55984, "trades": 294, "taker_buy_base": 277.272, "taker_buy_quote": 50628.23874 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 183.5, "high": 184.1, "low": 181.8, "close": 182.1, "volume": 435.1417, "close_time": 1771462799999, "quote_volume": 79574.76917, "trades": 541, "taker_buy_base": 189.3627, "taker_buy_quote": 34650.21651 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 182.3, "high": 186.0, "low": 182.3, "close": 185.5, "volume": 773.1902, "close_time": 1771466399999, "quote_volume": 142848.29151, "trades": 775, "taker_buy_base": 504.7422, "taker_buy_quote": 93245.20684 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 185.4, "high": 187.3, "low": 184.7, "close": 186.8, "volume": 1253.9419, "close_time": 1771469999999, "quote_volume": 233000.54284, "trades": 705, "taker_buy_base": 623.0821, "taker_buy_quote": 115794.16354 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 186.8, "high": 188.0, "low": 184.6, "close": 185.5, "volume": 693.7293, "close_time": 1771473599999, "quote_volume": 129155.91257, "trades": 819, "taker_buy_base": 317.4555, "taker_buy_quote": 59102.39745 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 185.6, "high": 187.3, "low": 185.6, "close": 187.1, "volume": 312.4019, "close_time": 1771477199999, "quote_volume": 58267.01551, "trades": 434, "taker_buy_base": 141.7647, "taker_buy_quote": 26432.23768 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 187.2, "high": 188.5, "low": 186.2, "close": 186.6, "volume": 645.5858, "close_time": 1771480799999, "quote_volume": 120930.25281, "trades": 769, "taker_buy_base": 198.2145, "taker_buy_quote": 37110.41566 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 186.6, "high": 187.7, "low": 185.2, "close": 185.7, "volume": 1053.0658, "close_time": 1771484399999, "quote_volume": 196415.08226, "trades": 1016, "taker_buy_base": 505.5333, "taker_buy_quote": 94392.61373 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 185.8, "high": 187.1, "low": 184.9, "close": 186.9, "volume": 583.1265, "close_time": 1771487999999, "quote_volume": 108545.58379, "trades": 591, "taker_buy_base": 316.9647, "taker_buy_quote": 59034.80873 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 186.7, "high": 186.8, "low": 182.8, "close": 183.4, "volume": 1582.924, "close_time": 1771491599999, "quote_volume": 291651.88712, "trades": 1111, "taker_buy_base": 577.9769, "taker_buy_quote": 106479.7657 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 183.3, "high": 184.5, "low": 181.2, "close": 181.6, "volume": 1121.4712, "close_time": 1771495199999, "quote_volume": 204929.12798, "trades": 856, "taker_buy_base": 515.3511, "taker_buy_quote": 94315.20103 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 181.6, "high": 181.8, "low": 180.1, "close": 181.0, "volume": 1246.5981, "close_time": 1771498799999, "quote_volume": 225540.50848, "trades": 1043, "taker_buy_base": 650.6632, "taker_buy_quote": 117764.1498 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 180.9, "high": 182.0, "low": 180.7, "close": 181.7, "volume": 599.9432, "close_time": 1771502399999, "quote_volume": 108815.62695, "trades": 524, "taker_buy_base": 255.7854, "taker_buy_quote": 46402.9334 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 181.6, "high": 183.0, "low": 179.9, "close": 182.2, "volume": 4521.6706, "close_time": 1771505999999, "quote_volume": 818863.36969, "trades": 1510, "taker_buy_base": 2943.1838, "taker_buy_quote": 532775.92911 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 182.3, "high": 182.4, "low": 175.1, "close": 178.2, "volume": 3566.8266, "close_time": 1771509599999, "quote_volume": 635188.1613, "trades": 2663, "taker_buy_base": 1418.4601, "taker_buy_quote": 252642.74228 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 178.2, "high": 179.1, "low": 174.6, "close": 176.7, "volume": 3130.42, "close_time": 1771513199999, "quote_volume": 554432.06157, "trades": 2439, "taker_buy_base": 1559.0133, "taker_buy_quote": 276125.99607 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 176.7, "high": 178.6, "low": 174.5, "close": 175.5, "volume": 2150.149, "close_time": 1771516799999, "quote_volume": 378100.31794, "trades": 1777, "taker_buy_base": 932.1384, "taker_buy_quote": 163985.52979 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 175.4, "high": 176.6, "low": 173.4, "close": 175.3, "volume": 2576.0392, "close_time": 1771520399999, "quote_volume": 450826.39875, "trades": 1694, "taker_buy_base": 1349.2291, "taker_buy_quote": 236588.72745 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 175.3, "high": 177.9, "low": 173.8, "close": 174.8, "volume": 1247.7817, "close_time": 1771523999999, "quote_volume": 219570.45171, "trades": 984, "taker_buy_base": 575.6466, "taker_buy_quote": 101427.60034 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 174.8, "high": 177.4, "low": 174.4, "close": 177.0, "volume": 1090.5184, "close_time": 1771527599999, "quote_volume": 192441.77323, "trades": 834, "taker_buy_base": 517.0701, "taker_buy_quote": 91153.94762 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 177.1, "high": 177.9, "low": 176.1, "close": 177.5, "volume": 677.8823, "close_time": 1771531199999, "quote_volume": 120069.34865, "trades": 669, "taker_buy_base": 346.5106, "taker_buy_quote": 61415.05576 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 177.6, "high": 178.2, "low": 176.6, "close": 177.4, "volume": 852.1196, "close_time": 1771534799999, "quote_volume": 151052.68098, "trades": 652, "taker_buy_base": 329.0413, "taker_buy_quote": 58429.43748 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 177.4, "high": 178.3, "low": 177.2, "close": 177.6, "volume": 963.3374, "close_time": 1771538399999, "quote_volume": 171332.4585, "trades": 567, "taker_buy_base": 601.2096, "taker_buy_quote": 106930.8676 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 177.6, "high": 178.6, "low": 176.6, "close": 177.7, "volume": 929.409, "close_time": 1771541999999, "quote_volume": 164942.38665, "trades": 587, "taker_buy_base": 324.8556, "taker_buy_quote": 57715.08543 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 177.6, "high": 177.8, "low": 176.7, "close": 176.9, "volume": 541.6817, "close_time": 1771545599999, "quote_volume": 95884.95338, "trades": 359, "taker_buy_base": 248.8431, "taker_buy_quote": 44069.99424 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 176.9, "high": 179.1, "low": 176.8, "close": 178.7, "volume": 1009.7707, "close_time": 1771549199999, "quote_volume": 179992.76031, "trades": 700, "taker_buy_base": 694.3685, "taker_buy_quote": 123867.22248 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 178.5, "high": 179.0, "low": 177.2, "close": 178.2, "volume": 558.2546, "close_time": 1771552799999, "quote_volume": 99520.20794, "trades": 589, "taker_buy_base": 400.3989, "taker_buy_quote": 71401.44383 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 178.2, "high": 178.7, "low": 176.8, "close": 176.9, "volume": 429.9046, "close_time": 1771556399999, "quote_volume": 76421.80816, "trades": 287, "taker_buy_base": 218.3262, "taker_buy_quote": 38811.42317 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 176.9, "high": 177.8, "low": 176.3, "close": 176.5, "volume": 176.4675, "close_time": 1771559999999, "quote_volume": 31253.62857, "trades": 275, "taker_buy_base": 54.8819, "taker_buy_quote": 9720.48484 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 176.6, "high": 176.6, "low": 174.6, "close": 175.4, "volume": 919.4091, "close_time": 1771563599999, "quote_volume": 161197.01294, "trades": 691, "taker_buy_base": 268.1071, "taker_buy_quote": 47009.36454 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 175.5, "high": 177.1, "low": 174.0, "close": 176.3, "volume": 883.7488, "close_time": 1771567199999, "quote_volume": 155251.84818, "trades": 591, "taker_buy_base": 462.587, "taker_buy_quote": 81313.2054 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 176.5, "high": 177.0, "low": 175.3, "close": 175.6, "volume": 537.5667, "close_time": 1771570799999, "quote_volume": 94626.82625, "trades": 384, "taker_buy_base": 226.594, "taker_buy_quote": 39902.15831 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 175.7, "high": 175.7, "low": 173.1, "close": 173.7, "volume": 1797.2022, "close_time": 1771574399999, "quote_volume": 313695.75749, "trades": 1102, "taker_buy_base": 490.0592, "taker_buy_quote": 85545.34466 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 173.8, "high": 175.6, "low": 173.6, "close": 175.1, "volume": 1050.6312, "close_time": 1771577999999, "quote_volume": 183501.2471, "trades": 749, "taker_buy_base": 758.1997, "taker_buy_quote": 132422.01222 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 175.1, "high": 178.4, "low": 175.1, "close": 177.9, "volume": 1961.3698, "close_time": 1771581599999, "quote_volume": 348096.34766, "trades": 1184, "taker_buy_base": 1289.7846, "taker_buy_quote": 228996.83521 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 177.8, "high": 180.5, "low": 177.6, "close": 178.3, "volume": 1475.4491, "close_time": 1771585199999, "quote_volume": 264074.63517, "trades": 1254, "taker_buy_base": 781.9765, "taker_buy_quote": 139953.44323 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 178.4, "high": 180.2, "low": 177.4, "close": 177.7, "volume": 1276.116, "close_time": 1771588799999, "quote_volume": 227845.88157, "trades": 1118, "taker_buy_base": 619.4294, "taker_buy_quote": 110690.94228 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 177.8, "high": 179.2, "low": 176.6, "close": 178.2, "volume": 1222.8923, "close_time": 1771592399999, "quote_volume": 217462.48005, "trades": 1052, "taker_buy_base": 501.1383, "taker_buy_quote": 89151.58737 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 178.1, "high": 178.2, "low": 172.9, "close": 174.6, "volume": 3636.4369, "close_time": 1771595999999, "quote_volume": 636261.45387, "trades": 2186, "taker_buy_base": 1462.032, "taker_buy_quote": 256134.28098 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 174.4, "high": 178.2, "low": 174.4, "close": 177.0, "volume": 1094.4875, "close_time": 1771599599999, "quote_volume": 192874.25659, "trades": 1230, "taker_buy_base": 465.2467, "taker_buy_quote": 81974.1413 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 177.2, "high": 182.1, "low": 176.7, "close": 182.1, "volume": 4722.1502, "close_time": 1771603199999, "quote_volume": 848723.74095, "trades": 3639, "taker_buy_base": 2714.7689, "taker_buy_quote": 487962.13915 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 182.2, "high": 185.0, "low": 180.2, "close": 182.6, "volume": 5008.5005, "close_time": 1771606799999, "quote_volume": 914687.27528, "trades": 2905, "taker_buy_base": 2481.1457, "taker_buy_quote": 453688.84928 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 182.6, "high": 182.6, "low": 177.3, "close": 181.1, "volume": 2308.5125, "close_time": 1771610399999, "quote_volume": 414819.51838, "trades": 1710, "taker_buy_base": 1036.499, "taker_buy_quote": 186722.79741 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 181.1, "high": 181.4, "low": 177.7, "close": 179.5, "volume": 1625.9974, "close_time": 1771613999999, "quote_volume": 291385.96717, "trades": 1523, "taker_buy_base": 699.0756, "taker_buy_quote": 125371.16185 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 179.5, "high": 179.9, "low": 177.9, "close": 178.5, "volume": 692.3842, "close_time": 1771617599999, "quote_volume": 123851.2137, "trades": 779, "taker_buy_base": 293.7195, "taker_buy_quote": 52562.44135 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 178.5, "high": 179.1, "low": 176.6, "close": 177.3, "volume": 1070.3724, "close_time": 1771621199999, "quote_volume": 190091.81119, "trades": 700, "taker_buy_base": 508.9167, "taker_buy_quote": 90455.83117 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 177.4, "high": 179.4, "low": 176.9, "close": 178.9, "volume": 441.0665, "close_time": 1771624799999, "quote_volume": 78690.1253, "trades": 464, "taker_buy_base": 206.9095, "taker_buy_quote": 36908.08683 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 178.9, "high": 181.7, "low": 178.5, "close": 180.9, "volume": 608.0716, "close_time": 1771628399999, "quote_volume": 109472.51567, "trades": 682, "taker_buy_base": 392.1002, "taker_buy_quote": 70620.68596 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 180.9, "high": 181.3, "low": 180.0, "close": 180.7, "volume": 571.6105, "close_time": 1771631999999, "quote_volume": 103233.2351, "trades": 308, "taker_buy_base": 195.5449, "taker_buy_quote": 35306.87764 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 180.4, "high": 180.6, "low": 179.1, "close": 179.4, "volume": 349.553, "close_time": 1771635599999, "quote_volume": 62884.40167, "trades": 373, "taker_buy_base": 71.7195, "taker_buy_quote": 12903.68362 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 179.4, "high": 180.4, "low": 178.9, "close": 180.3, "volume": 141.0802, "close_time": 1771639199999, "quote_volume": 25311.59568, "trades": 217, "taker_buy_base": 78.7551, "taker_buy_quote": 14128.18516 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 180.4, "high": 181.1, "low": 179.2, "close": 179.8, "volume": 318.21, "close_time": 1771642799999, "quote_volume": 57361.4427, "trades": 312, "taker_buy_base": 135.8026, "taker_buy_quote": 24505.10462 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 179.7, "high": 181.1, "low": 178.4, "close": 180.1, "volume": 450.4857, "close_time": 1771646399999, "quote_volume": 80996.87809, "trades": 538, "taker_buy_base": 228.1364, "taker_buy_quote": 41057.81636 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 180.0, "high": 180.0, "low": 178.9, "close": 178.9, "volume": 210.8337, "close_time": 1771649999999, "quote_volume": 37859.05106, "trades": 231, "taker_buy_base": 110.2676, "taker_buy_quote": 19805.62094 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 179.0, "high": 179.4, "low": 178.7, "close": 178.8, "volume": 149.4975, "close_time": 1771653599999, "quote_volume": 26778.86516, "trades": 283, "taker_buy_base": 55.3684, "taker_buy_quote": 9917.60436 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 178.8, "high": 178.9, "low": 177.8, "close": 177.9, "volume": 282.7925, "close_time": 1771657199999, "quote_volume": 50419.58173, "trades": 323, "taker_buy_base": 181.2317, "taker_buy_quote": 32300.73159 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 177.9, "high": 178.9, "low": 177.4, "close": 178.5, "volume": 468.4929, "close_time": 1771660799999, "quote_volume": 83421.05251, "trades": 332, "taker_buy_base": 240.7546, "taker_buy_quote": 42914.5213 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 178.4, "high": 180.7, "low": 177.9, "close": 180.2, "volume": 512.447, "close_time": 1771664399999, "quote_volume": 91899.28611, "trades": 483, "taker_buy_base": 371.532, "taker_buy_quote": 66660.7776 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 180.3, "high": 181.9, "low": 180.1, "close": 180.3, "volume": 602.7606, "close_time": 1771667999999, "quote_volume": 109085.68036, "trades": 633, "taker_buy_base": 404.5201, "taker_buy_quote": 73250.40678 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 180.4, "high": 181.6, "low": 180.2, "close": 181.3, "volume": 337.7921, "close_time": 1771671599999, "quote_volume": 61033.11228, "trades": 506, "taker_buy_base": 107.8709, "taker_buy_quote": 19511.62819 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 181.3, "high": 182.7, "low": 180.8, "close": 182.3, "volume": 759.3432, "close_time": 1771675199999, "quote_volume": 137948.18281, "trades": 806, "taker_buy_base": 411.4998, "taker_buy_quote": 74748.03491 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 182.5, "high": 183.1, "low": 180.2, "close": 180.9, "volume": 787.6433, "close_time": 1771678799999, "quote_volume": 143568.85477, "trades": 933, "taker_buy_base": 397.2996, "taker_buy_quote": 72459.22862 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 180.8, "high": 182.9, "low": 179.8, "close": 182.9, "volume": 677.244, "close_time": 1771682399999, "quote_volume": 122848.47727, "trades": 660, "taker_buy_base": 270.4844, "taker_buy_quote": 49138.94442 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 182.8, "high": 184.1, "low": 182.0, "close": 182.6, "volume": 682.6081, "close_time": 1771685999999, "quote_volume": 124990.39959, "trades": 842, "taker_buy_base": 346.7207, "taker_buy_quote": 63496.44265 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 182.7, "high": 183.4, "low": 181.5, "close": 182.2, "volume": 445.0354, "close_time": 1771689599999, "quote_volume": 81217.81015, "trades": 548, "taker_buy_base": 274.4143, "taker_buy_quote": 50104.85 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 182.3, "high": 183.0, "low": 180.8, "close": 182.3, "volume": 557.5819, "close_time": 1771693199999, "quote_volume": 101278.07549, "trades": 550, "taker_buy_base": 171.3308, "taker_buy_quote": 31204.52128 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 182.4, "high": 185.2, "low": 181.6, "close": 184.5, "volume": 1341.5091, "close_time": 1771696799999, "quote_volume": 246214.61147, "trades": 1038, "taker_buy_base": 886.8672, "taker_buy_quote": 162892.17197 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 184.6, "high": 185.3, "low": 183.3, "close": 184.4, "volume": 1085.1017, "close_time": 1771700399999, "quote_volume": 200094.87094, "trades": 969, "taker_buy_base": 594.1854, "taker_buy_quote": 109694.889 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 184.4, "high": 184.5, "low": 183.2, "close": 183.4, "volume": 386.0622, "close_time": 1771703999999, "quote_volume": 70991.08049, "trades": 426, "taker_buy_base": 150.7124, "taker_buy_quote": 27727.67075 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 183.4, "high": 184.5, "low": 182.1, "close": 182.3, "volume": 743.9011, "close_time": 1771707599999, "quote_volume": 136113.57331, "trades": 579, "taker_buy_base": 345.3491, "taker_buy_quote": 63211.32174 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 182.3, "high": 183.7, "low": 182.1, "close": 183.5, "volume": 267.1574, "close_time": 1771711199999, "quote_volume": 48905.09785, "trades": 281, "taker_buy_base": 152.2177, "taker_buy_quote": 27885.98591 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 183.5, "high": 184.1, "low": 181.9, "close": 182.0, "volume": 784.1917, "close_time": 1771714799999, "quote_volume": 143266.25479, "trades": 417, "taker_buy_base": 190.1084, "taker_buy_quote": 34885.17516 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 182.0, "high": 182.2, "low": 180.8, "close": 182.0, "volume": 385.8759, "close_time": 1771718399999, "quote_volume": 69995.40855, "trades": 314, "taker_buy_base": 137.763, "taker_buy_quote": 24992.44062 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 181.8, "high": 182.0, "low": 179.5, "close": 180.6, "volume": 599.4395, "close_time": 1771721999999, "quote_volume": 108200.64681, "trades": 524, "taker_buy_base": 240.0471, "taker_buy_quote": 43325.79361 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 180.7, "high": 180.8, "low": 179.8, "close": 179.9, "volume": 285.5725, "close_time": 1771725599999, "quote_volume": 51487.44836, "trades": 321, "taker_buy_base": 179.6117, "taker_buy_quote": 32394.16899 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 179.9, "high": 179.9, "low": 177.6, "close": 177.7, "volume": 723.5568, "close_time": 1771729199999, "quote_volume": 129442.90967, "trades": 668, "taker_buy_base": 244.9395, "taker_buy_quote": 43888.82784 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 177.9, "high": 178.9, "low": 177.2, "close": 178.3, "volume": 390.0007, "close_time": 1771732799999, "quote_volume": 69445.59972, "trades": 314, "taker_buy_base": 243.9121, "taker_buy_quote": 43477.31226 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 178.3, "high": 178.8, "low": 178.2, "close": 178.5, "volume": 260.3032, "close_time": 1771736399999, "quote_volume": 46449.33877, "trades": 193, "taker_buy_base": 117.4318, "taker_buy_quote": 20956.35188 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 178.5, "high": 178.6, "low": 177.5, "close": 177.8, "volume": 208.9298, "close_time": 1771739999999, "quote_volume": 37138.974, "trades": 196, "taker_buy_base": 134.5621, "taker_buy_quote": 23925.08736 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 177.8, "high": 178.6, "low": 177.1, "close": 178.5, "volume": 221.8969, "close_time": 1771743599999, "quote_volume": 39445.30088, "trades": 306, "taker_buy_base": 152.1739, "taker_buy_quote": 27055.87243 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 178.3, "high": 179.5, "low": 178.1, "close": 178.9, "volume": 324.5242, "close_time": 1771747199999, "quote_volume": 58102.2938, "trades": 343, "taker_buy_base": 205.527, "taker_buy_quote": 36800.28009 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 178.8, "high": 179.1, "low": 177.6, "close": 177.7, "volume": 665.1079, "close_time": 1771750799999, "quote_volume": 118499.46644, "trades": 285, "taker_buy_base": 108.5451, "taker_buy_quote": 19367.96229 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 177.7, "high": 178.3, "low": 177.6, "close": 178.0, "volume": 268.2744, "close_time": 1771754399999, "quote_volume": 47756.86246, "trades": 242, "taker_buy_base": 127.6908, "taker_buy_quote": 22738.99758 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 178.0, "high": 178.9, "low": 177.9, "close": 178.2, "volume": 318.0922, "close_time": 1771757999999, "quote_volume": 56756.36454, "trades": 304, "taker_buy_base": 193.1243, "taker_buy_quote": 34463.82442 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 178.0, "high": 179.1, "low": 178.0, "close": 178.2, "volume": 238.3743, "close_time": 1771761599999, "quote_volume": 42571.85205, "trades": 223, "taker_buy_base": 126.73, "taker_buy_quote": 22635.19852 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 178.3, "high": 178.4, "low": 174.8, "close": 175.2, "volume": 2038.5909, "close_time": 1771765199999, "quote_volume": 358469.33174, "trades": 1074, "taker_buy_base": 607.8872, "taker_buy_quote": 106848.45058 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 175.3, "high": 175.7, "low": 174.4, "close": 175.2, "volume": 424.0848, "close_time": 1771768799999, "quote_volume": 74213.84325, "trades": 381, "taker_buy_base": 173.6491, "taker_buy_quote": 30418.9931 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 175.4, "high": 175.4, "low": 173.8, "close": 174.7, "volume": 488.3058, "close_time": 1771772399999, "quote_volume": 85190.59894, "trades": 426, "taker_buy_base": 174.1791, "taker_buy_quote": 30395.17914 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 174.6, "high": 177.9, "low": 174.4, "close": 177.2, "volume": 770.9597, "close_time": 1771775999999, "quote_volume": 135652.1102, "trades": 688, "taker_buy_base": 369.1001, "taker_buy_quote": 64954.13312 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 176.9, "high": 176.9, "low": 175.2, "close": 175.7, "volume": 224.4524, "close_time": 1771779599999, "quote_volume": 39488.73667, "trades": 246, "taker_buy_base": 117.0917, "taker_buy_quote": 20591.3621 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 175.6, "high": 176.0, "low": 173.9, "close": 174.4, "volume": 364.5353, "close_time": 1771783199999, "quote_volume": 63660.05419, "trades": 359, "taker_buy_base": 186.5097, "taker_buy_quote": 32600.87856 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 174.4, "high": 174.4, "low": 173.2, "close": 173.5, "volume": 558.6092, "close_time": 1771786799999, "quote_volume": 96999.44945, "trades": 442, "taker_buy_base": 329.7143, "taker_buy_quote": 57268.05985 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 173.6, "high": 173.9, "low": 172.9, "close": 173.7, "volume": 370.3978, "close_time": 1771790399999, "quote_volume": 64228.62013, "trades": 307, "taker_buy_base": 132.2144, "taker_buy_quote": 22935.82184 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 173.6, "high": 173.9, "low": 171.6, "close": 171.9, "volume": 1027.3468, "close_time": 1771793999999, "quote_volume": 177450.75524, "trades": 707, "taker_buy_base": 400.0971, "taker_buy_quote": 69144.75418 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 172.0, "high": 173.8, "low": 171.5, "close": 173.5, "volume": 640.2506, "close_time": 1771797599999, "quote_volume": 110794.10375, "trades": 566, "taker_buy_base": 306.9508, "taker_buy_quote": 53128.28533 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 173.6, "high": 174.3, "low": 172.4, "close": 173.9, "volume": 548.8667, "close_time": 1771801199999, "quote_volume": 95062.43827, "trades": 233, "taker_buy_base": 364.1601, "taker_buy_quote": 63012.36885 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 173.9, "high": 174.6, "low": 173.1, "close": 173.3, "volume": 250.1721, "close_time": 1771804799999, "quote_volume": 43410.53144, "trades": 188, "taker_buy_base": 62.4288, "taker_buy_quote": 10845.91592 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 173.4, "high": 173.7, "low": 170.7, "close": 170.8, "volume": 1031.8317, "close_time": 1771808399999, "quote_volume": 177537.45238, "trades": 792, "taker_buy_base": 435.8507, "taker_buy_quote": 74908.57417 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 170.9, "high": 171.0, "low": 165.2, "close": 166.9, "volume": 3892.1073, "close_time": 1771811999999, "quote_volume": 651254.99842, "trades": 2980, "taker_buy_base": 1617.1249, "taker_buy_quote": 270473.27011 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 166.9, "high": 168.3, "low": 166.4, "close": 167.6, "volume": 403.9614, "close_time": 1771815599999, "quote_volume": 67670.85139, "trades": 506, "taker_buy_base": 275.0926, "taker_buy_quote": 46096.32914 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 167.6, "high": 168.9, "low": 166.2, "close": 166.5, "volume": 737.7312, "close_time": 1771819199999, "quote_volume": 123437.07257, "trades": 727, "taker_buy_base": 382.025, "taker_buy_quote": 63945.5747 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 166.6, "high": 166.9, "low": 165.1, "close": 165.8, "volume": 829.6344, "close_time": 1771822799999, "quote_volume": 137661.10631, "trades": 655, "taker_buy_base": 334.5178, "taker_buy_quote": 55532.88384 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 165.7, "high": 167.2, "low": 165.6, "close": 165.6, "volume": 911.1629, "close_time": 1771826399999, "quote_volume": 151491.33586, "trades": 621, "taker_buy_base": 475.6728, "taker_buy_quote": 79152.48798 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 165.7, "high": 170.0, "low": 165.4, "close": 169.5, "volume": 1099.082, "close_time": 1771829999999, "quote_volume": 184621.22935, "trades": 1052, "taker_buy_base": 587.404, "taker_buy_quote": 98775.83649 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 169.4, "high": 170.1, "low": 168.5, "close": 169.0, "volume": 515.8164, "close_time": 1771833599999, "quote_volume": 87324.93467, "trades": 414, "taker_buy_base": 276.4395, "taker_buy_quote": 46819.24474 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 168.8, "high": 169.1, "low": 167.4, "close": 168.1, "volume": 595.6261, "close_time": 1771837199999, "quote_volume": 100195.155, "trades": 391, "taker_buy_base": 191.1138, "taker_buy_quote": 32164.92773 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 168.3, "high": 173.8, "low": 168.3, "close": 173.7, "volume": 1333.2044, "close_time": 1771840799999, "quote_volume": 229571.70326, "trades": 956, "taker_buy_base": 955.6884, "taker_buy_quote": 164600.63765 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 173.6, "high": 173.9, "low": 172.0, "close": 172.4, "volume": 535.8591, "close_time": 1771844399999, "quote_volume": 92546.0729, "trades": 633, "taker_buy_base": 311.3002, "taker_buy_quote": 53763.5429 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 172.4, "high": 173.5, "low": 171.2, "close": 171.6, "volume": 806.0518, "close_time": 1771847999999, "quote_volume": 138572.80104, "trades": 577, "taker_buy_base": 189.4707, "taker_buy_quote": 32628.36187 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 171.7, "high": 175.3, "low": 171.1, "close": 174.0, "volume": 1026.0177, "close_time": 1771851599999, "quote_volume": 178343.9111, "trades": 969, "taker_buy_base": 638.4236, "taker_buy_quote": 111054.21991 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 173.9, "high": 174.3, "low": 172.2, "close": 172.5, "volume": 521.3571, "close_time": 1771855199999, "quote_volume": 90375.0614, "trades": 565, "taker_buy_base": 334.4267, "taker_buy_quote": 58017.8146 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 172.5, "high": 172.7, "low": 169.6, "close": 171.1, "volume": 958.7354, "close_time": 1771858799999, "quote_volume": 163831.65707, "trades": 929, "taker_buy_base": 490.879, "taker_buy_quote": 83834.60346 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 171.2, "high": 171.7, "low": 168.7, "close": 169.3, "volume": 1555.2067, "close_time": 1771862399999, "quote_volume": 264914.52595, "trades": 942, "taker_buy_base": 467.7464, "taker_buy_quote": 79587.80016 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 169.3, "high": 170.3, "low": 167.9, "close": 169.2, "volume": 742.9638, "close_time": 1771865999999, "quote_volume": 125395.68545, "trades": 681, "taker_buy_base": 329.3722, "taker_buy_quote": 55652.2874 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 169.2, "high": 169.7, "low": 166.3, "close": 169.2, "volume": 1243.8311, "close_time": 1771869599999, "quote_volume": 208934.10679, "trades": 995, "taker_buy_base": 567.417, "taker_buy_quote": 95278.3854 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 169.1, "high": 169.8, "low": 167.3, "close": 167.5, "volume": 1161.3382, "close_time": 1771873199999, "quote_volume": 195798.84524, "trades": 732, "taker_buy_base": 612.0253, "taker_buy_quote": 103099.78957 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 167.6, "high": 168.3, "low": 166.5, "close": 167.9, "volume": 740.971, "close_time": 1771876799999, "quote_volume": 124078.73226, "trades": 519, "taker_buy_base": 337.9849, "taker_buy_quote": 56623.03199 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 167.8, "high": 170.3, "low": 167.6, "close": 170.1, "volume": 777.9293, "close_time": 1771880399999, "quote_volume": 131173.40387, "trades": 688, "taker_buy_base": 340.0927, "taker_buy_quote": 57362.99072 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 170.3, "high": 171.2, "low": 169.8, "close": 170.7, "volume": 708.3058, "close_time": 1771883999999, "quote_volume": 120790.55764, "trades": 513, "taker_buy_base": 333.2585, "taker_buy_quote": 56846.48818 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 170.6, "high": 172.7, "low": 170.4, "close": 171.0, "volume": 769.5421, "close_time": 1771887599999, "quote_volume": 132257.02771, "trades": 606, "taker_buy_base": 444.4491, "taker_buy_quote": 76405.86081 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 171.1, "high": 171.7, "low": 169.7, "close": 170.0, "volume": 433.9135, "close_time": 1771891199999, "quote_volume": 74067.29782, "trades": 332, "taker_buy_base": 190.2268, "taker_buy_quote": 32508.68691 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 170.0, "high": 172.4, "low": 169.8, "close": 172.4, "volume": 877.9888, "close_time": 1771894799999, "quote_volume": 150195.1589, "trades": 338, "taker_buy_base": 797.1284, "taker_buy_quote": 136320.97711 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 172.4, "high": 172.4, "low": 167.9, "close": 170.4, "volume": 1343.9557, "close_time": 1771898399999, "quote_volume": 228662.07226, "trades": 999, "taker_buy_base": 422.3497, "taker_buy_quote": 71869.68426 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 170.2, "high": 171.2, "low": 169.4, "close": 169.9, "volume": 501.0892, "close_time": 1771901999999, "quote_volume": 85295.65968, "trades": 460, "taker_buy_base": 215.4795, "taker_buy_quote": 36666.48117 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 169.9, "high": 169.9, "low": 166.5, "close": 167.3, "volume": 726.1829, "close_time": 1771905599999, "quote_volume": 121990.95097, "trades": 702, "taker_buy_base": 261.6785, "taker_buy_quote": 43993.11557 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 167.3, "high": 168.0, "low": 165.9, "close": 166.7, "volume": 892.3754, "close_time": 1771909199999, "quote_volume": 148931.77906, "trades": 729, "taker_buy_base": 378.3955, "taker_buy_quote": 63250.41395 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 166.8, "high": 168.2, "low": 165.4, "close": 166.8, "volume": 350.1619, "close_time": 1771912799999, "quote_volume": 58371.95403, "trades": 502, "taker_buy_base": 200.5105, "taker_buy_quote": 33459.41137 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 166.7, "high": 167.8, "low": 166.1, "close": 166.6, "volume": 497.1316, "close_time": 1771916399999, "quote_volume": 83079.49904, "trades": 446, "taker_buy_base": 271.612, "taker_buy_quote": 45420.3234 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 166.6, "high": 168.9, "low": 165.6, "close": 167.9, "volume": 1001.0918, "close_time": 1771919999999, "quote_volume": 167741.67747, "trades": 592, "taker_buy_base": 366.3731, "taker_buy_quote": 61473.3956 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 167.8, "high": 169.6, "low": 167.1, "close": 168.6, "volume": 692.7771, "close_time": 1771923599999, "quote_volume": 116720.42456, "trades": 512, "taker_buy_base": 351.2123, "taker_buy_quote": 59189.21956 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 168.4, "high": 168.4, "low": 165.1, "close": 165.8, "volume": 1157.4734, "close_time": 1771927199999, "quote_volume": 192734.43016, "trades": 621, "taker_buy_base": 440.6561, "taker_buy_quote": 73370.01733 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 165.8, "high": 166.3, "low": 163.5, "close": 165.1, "volume": 2009.245, "close_time": 1771930799999, "quote_volume": 330794.79245, "trades": 1305, "taker_buy_base": 932.4997, "taker_buy_quote": 153504.08894 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 165.2, "high": 165.9, "low": 165.0, "close": 165.4, "volume": 579.6763, "close_time": 1771934399999, "quote_volume": 95880.14827, "trades": 321, "taker_buy_base": 212.6286, "taker_buy_quote": 35148.48244 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 165.6, "high": 166.2, "low": 164.6, "close": 164.9, "volume": 577.5599, "close_time": 1771937999999, "quote_volume": 95518.094, "trades": 444, "taker_buy_base": 301.0876, "taker_buy_quote": 49850.25597 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 165.0, "high": 165.9, "low": 163.0, "close": 164.9, "volume": 1364.0243, "close_time": 1771941599999, "quote_volume": 224506.68599, "trades": 1118, "taker_buy_base": 806.0781, "taker_buy_quote": 132769.87343 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 164.9, "high": 169.3, "low": 164.0, "close": 168.4, "volume": 1091.8715, "close_time": 1771945199999, "quote_volume": 181346.47183, "trades": 1166, "taker_buy_base": 637.2792, "taker_buy_quote": 105810.48703 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 168.6, "high": 170.2, "low": 167.7, "close": 169.1, "volume": 1493.0386, "close_time": 1771948799999, "quote_volume": 252508.10987, "trades": 1110, "taker_buy_base": 828.805, "taker_buy_quote": 140276.21546 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 169.2, "high": 172.1, "low": 168.9, "close": 171.3, "volume": 928.7212, "close_time": 1771952399999, "quote_volume": 158441.3394, "trades": 946, "taker_buy_base": 429.7542, "taker_buy_quote": 73376.38359 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 171.4, "high": 171.5, "low": 169.5, "close": 170.0, "volume": 1025.0683, "close_time": 1771955999999, "quote_volume": 174856.35932, "trades": 1102, "taker_buy_base": 489.026, "taker_buy_quote": 83383.50442 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 169.9, "high": 170.9, "low": 168.9, "close": 169.8, "volume": 1394.4797, "close_time": 1771959599999, "quote_volume": 236776.1506, "trades": 971, "taker_buy_base": 606.7318, "taker_buy_quote": 103033.77498 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 169.8, "high": 170.9, "low": 169.4, "close": 169.9, "volume": 532.2669, "close_time": 1771963199999, "quote_volume": 90527.66099, "trades": 514, "taker_buy_base": 270.0994, "taker_buy_quote": 45951.54747 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 169.9, "high": 170.4, "low": 168.9, "close": 169.3, "volume": 403.4084, "close_time": 1771966799999, "quote_volume": 68438.66245, "trades": 390, "taker_buy_base": 178.5595, "taker_buy_quote": 30299.27285 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 169.3, "high": 169.3, "low": 167.6, "close": 168.1, "volume": 765.7763, "close_time": 1771970399999, "quote_volume": 128788.07914, "trades": 509, "taker_buy_base": 318.9325, "taker_buy_quote": 53632.84391 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 168.1, "high": 169.0, "low": 167.7, "close": 168.5, "volume": 283.9205, "close_time": 1771973999999, "quote_volume": 47789.97388, "trades": 284, "taker_buy_base": 95.881, "taker_buy_quote": 16150.43856 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 168.5, "high": 168.6, "low": 166.8, "close": 167.0, "volume": 435.3817, "close_time": 1771977599999, "quote_volume": 72868.48023, "trades": 411, "taker_buy_base": 107.2796, "taker_buy_quote": 17971.77277 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 167.2, "high": 167.3, "low": 165.1, "close": 166.8, "volume": 765.899, "close_time": 1771981199999, "quote_volume": 127354.19558, "trades": 593, "taker_buy_base": 352.7584, "taker_buy_quote": 58694.06272 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 166.7, "high": 174.8, "low": 166.4, "close": 172.9, "volume": 1778.2102, "close_time": 1771984799999, "quote_volume": 305886.82386, "trades": 1813, "taker_buy_base": 1075.4789, "taker_buy_quote": 184805.19039 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 172.8, "high": 174.8, "low": 172.8, "close": 173.6, "volume": 861.7712, "close_time": 1771988399999, "quote_volume": 149673.15264, "trades": 822, "taker_buy_base": 535.0642, "taker_buy_quote": 92923.93563 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 173.7, "high": 173.8, "low": 172.1, "close": 172.5, "volume": 557.9619, "close_time": 1771991999999, "quote_volume": 96497.71521, "trades": 502, "taker_buy_base": 139.0778, "taker_buy_quote": 24060.17587 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 172.5, "high": 175.0, "low": 171.0, "close": 175.0, "volume": 706.4411, "close_time": 1771995599999, "quote_volume": 122552.05345, "trades": 694, "taker_buy_base": 468.3413, "taker_buy_quote": 81362.72199 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 174.9, "high": 175.1, "low": 170.6, "close": 171.7, "volume": 665.0367, "close_time": 1771999199999, "quote_volume": 114621.11177, "trades": 777, "taker_buy_base": 254.1397, "taker_buy_quote": 43768.20543 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 171.9, "high": 172.7, "low": 171.0, "close": 171.2, "volume": 1066.3727, "close_time": 1772002799999, "quote_volume": 182966.81127, "trades": 573, "taker_buy_base": 476.3477, "taker_buy_quote": 81645.68971 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 171.3, "high": 173.2, "low": 170.3, "close": 172.7, "volume": 500.2168, "close_time": 1772006399999, "quote_volume": 86130.26951, "trades": 542, "taker_buy_base": 254.735, "taker_buy_quote": 43904.17097 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 172.8, "high": 174.8, "low": 172.1, "close": 174.7, "volume": 1008.1244, "close_time": 1772009999999, "quote_volume": 174913.55977, "trades": 842, "taker_buy_base": 571.6172, "taker_buy_quote": 99149.67332 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 174.6, "high": 177.1, "low": 174.1, "close": 177.0, "volume": 1394.1751, "close_time": 1772013599999, "quote_volume": 245534.89751, "trades": 1220, "taker_buy_base": 704.5768, "taker_buy_quote": 124070.02343 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 176.9, "high": 178.4, "low": 176.0, "close": 177.2, "volume": 1014.8505, "close_time": 1772017199999, "quote_volume": 179723.09622, "trades": 793, "taker_buy_base": 534.0691, "taker_buy_quote": 94647.37128 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 177.1, "high": 177.7, "low": 175.5, "close": 176.6, "volume": 935.7666, "close_time": 1772020799999, "quote_volume": 165181.18428, "trades": 688, "taker_buy_base": 326.7426, "taker_buy_quote": 57776.9039 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 176.7, "high": 179.8, "low": 176.5, "close": 178.4, "volume": 1242.9899, "close_time": 1772024399999, "quote_volume": 221905.41197, "trades": 1127, "taker_buy_base": 810.1821, "taker_buy_quote": 144637.1358 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 178.5, "high": 181.1, "low": 178.2, "close": 179.8, "volume": 1509.6492, "close_time": 1772027999999, "quote_volume": 271544.63665, "trades": 1189, "taker_buy_base": 638.5725, "taker_buy_quote": 114914.17362 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 180.0, "high": 181.9, "low": 178.3, "close": 181.7, "volume": 2293.7152, "close_time": 1772031599999, "quote_volume": 412201.57342, "trades": 1730, "taker_buy_base": 1188.8518, "taker_buy_quote": 213818.56988 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 181.7, "high": 182.5, "low": 179.5, "close": 181.1, "volume": 1309.5724, "close_time": 1772035199999, "quote_volume": 237180.48576, "trades": 1376, "taker_buy_base": 818.147, "taker_buy_quote": 148246.08467 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 181.0, "high": 183.1, "low": 180.9, "close": 182.9, "volume": 1758.1316, "close_time": 1772038799999, "quote_volume": 320308.20246, "trades": 1479, "taker_buy_base": 881.1675, "taker_buy_quote": 160633.60762 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 182.9, "high": 183.4, "low": 181.3, "close": 182.9, "volume": 1874.6669, "close_time": 1772042399999, "quote_volume": 341913.44504, "trades": 1404, "taker_buy_base": 1015.1799, "taker_buy_quote": 185272.042 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 182.9, "high": 185.5, "low": 181.7, "close": 183.7, "volume": 2595.558, "close_time": 1772045999999, "quote_volume": 476653.66679, "trades": 1548, "taker_buy_base": 1378.9452, "taker_buy_quote": 253358.65942 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 183.8, "high": 184.7, "low": 182.0, "close": 184.5, "volume": 1354.6893, "close_time": 1772049599999, "quote_volume": 248087.88219, "trades": 976, "taker_buy_base": 636.2252, "taker_buy_quote": 116562.79478 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 184.6, "high": 187.5, "low": 183.1, "close": 186.2, "volume": 2028.0817, "close_time": 1772053199999, "quote_volume": 376243.3423, "trades": 1644, "taker_buy_base": 964.1221, "taker_buy_quote": 179038.86061 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 186.3, "high": 190.4, "low": 185.5, "close": 187.2, "volume": 3285.6234, "close_time": 1772056799999, "quote_volume": 617292.07796, "trades": 2354, "taker_buy_base": 1608.4778, "taker_buy_quote": 302622.89798 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 187.2, "high": 187.8, "low": 181.9, "close": 182.9, "volume": 2374.604, "close_time": 1772060399999, "quote_volume": 439012.71717, "trades": 1398, "taker_buy_base": 783.0193, "taker_buy_quote": 144765.7482 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 182.8, "high": 183.5, "low": 177.4, "close": 179.6, "volume": 1916.7033, "close_time": 1772063999999, "quote_volume": 344741.61893, "trades": 1768, "taker_buy_base": 822.4115, "taker_buy_quote": 147805.1802 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 179.6, "high": 182.2, "low": 179.0, "close": 181.4, "volume": 790.3184, "close_time": 1772067599999, "quote_volume": 142801.83569, "trades": 1037, "taker_buy_base": 500.6651, "taker_buy_quote": 90575.27899 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 181.2, "high": 183.2, "low": 180.8, "close": 181.7, "volume": 931.2883, "close_time": 1772071199999, "quote_volume": 169695.19781, "trades": 891, "taker_buy_base": 397.2712, "taker_buy_quote": 72430.44806 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 181.8, "high": 185.2, "low": 180.4, "close": 184.1, "volume": 1232.692, "close_time": 1772074799999, "quote_volume": 225143.69927, "trades": 1285, "taker_buy_base": 542.6191, "taker_buy_quote": 99167.00003 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 184.2, "high": 185.5, "low": 183.5, "close": 183.9, "volume": 727.3323, "close_time": 1772078399999, "quote_volume": 134274.17952, "trades": 866, "taker_buy_base": 323.2995, "taker_buy_quote": 59696.05414 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 183.8, "high": 185.4, "low": 183.1, "close": 183.5, "volume": 473.9113, "close_time": 1772081999999, "quote_volume": 87309.96694, "trades": 941, "taker_buy_base": 216.5254, "taker_buy_quote": 39914.78864 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 183.6, "high": 184.0, "low": 181.4, "close": 183.3, "volume": 625.2314, "close_time": 1772085599999, "quote_volume": 114206.59094, "trades": 859, "taker_buy_base": 305.3207, "taker_buy_quote": 55741.56066 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 183.3, "high": 184.5, "low": 182.7, "close": 183.5, "volume": 722.4102, "close_time": 1772089199999, "quote_volume": 132893.45296, "trades": 745, "taker_buy_base": 408.9992, "taker_buy_quote": 75270.51539 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 183.4, "high": 186.4, "low": 183.4, "close": 185.1, "volume": 1074.0276, "close_time": 1772092799999, "quote_volume": 199223.4565, "trades": 1043, "taker_buy_base": 609.0428, "taker_buy_quote": 112949.61959 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 185.2, "high": 188.4, "low": 184.6, "close": 186.4, "volume": 1068.7449, "close_time": 1772096399999, "quote_volume": 199844.94401, "trades": 1349, "taker_buy_base": 579.6907, "taker_buy_quote": 108347.57575 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 186.6, "high": 191.1, "low": 186.0, "close": 190.0, "volume": 2068.3875, "close_time": 1772099999999, "quote_volume": 391790.68948, "trades": 1880, "taker_buy_base": 1090.7902, "taker_buy_quote": 206531.03351 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 190.1, "high": 192.0, "low": 187.6, "close": 188.2, "volume": 1948.9299, "close_time": 1772103599999, "quote_volume": 369383.71937, "trades": 1660, "taker_buy_base": 1073.0832, "taker_buy_quote": 203395.16878 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 188.1, "high": 188.8, "low": 182.7, "close": 183.5, "volume": 1458.099, "close_time": 1772107199999, "quote_volume": 269598.18402, "trades": 1162, "taker_buy_base": 331.1347, "taker_buy_quote": 61227.30956 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 183.5, "high": 185.2, "low": 182.8, "close": 185.1, "volume": 1344.0137, "close_time": 1772110799999, "quote_volume": 247113.0015, "trades": 1097, "taker_buy_base": 908.3467, "taker_buy_quote": 167054.01741 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 185.0, "high": 185.8, "low": 183.0, "close": 183.5, "volume": 670.3596, "close_time": 1772114399999, "quote_volume": 123789.36753, "trades": 664, "taker_buy_base": 258.873, "taker_buy_quote": 47840.19401 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 183.4, "high": 185.7, "low": 180.3, "close": 182.6, "volume": 3054.0679, "close_time": 1772117999999, "quote_volume": 556557.28308, "trades": 2332, "taker_buy_base": 1468.3015, "taker_buy_quote": 267516.20069 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 182.6, "high": 183.8, "low": 180.6, "close": 182.5, "volume": 1769.8031, "close_time": 1772121599999, "quote_volume": 322142.91929, "trades": 1776, "taker_buy_base": 897.963, "taker_buy_quote": 163693.10205 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 182.3, "high": 182.4, "low": 176.6, "close": 177.2, "volume": 2427.0427, "close_time": 1772125199999, "quote_volume": 433623.04214, "trades": 1929, "taker_buy_base": 719.9677, "taker_buy_quote": 128735.86333 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 177.1, "high": 179.8, "low": 177.0, "close": 178.1, "volume": 1412.2632, "close_time": 1772128799999, "quote_volume": 251964.46276, "trades": 1161, "taker_buy_base": 756.9951, "taker_buy_quote": 135153.37565 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 178.1, "high": 180.1, "low": 177.0, "close": 179.6, "volume": 889.238, "close_time": 1772132399999, "quote_volume": 159006.24101, "trades": 827, "taker_buy_base": 561.095, "taker_buy_quote": 100331.76504 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 179.6, "high": 182.7, "low": 179.5, "close": 182.4, "volume": 1976.6447, "close_time": 1772135999999, "quote_volume": 358798.26743, "trades": 1383, "taker_buy_base": 1032.9231, "taker_buy_quote": 187519.55641 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 182.3, "high": 184.0, "low": 181.6, "close": 181.9, "volume": 873.0045, "close_time": 1772139599999, "quote_volume": 159701.41138, "trades": 806, "taker_buy_base": 469.7674, "taker_buy_quote": 85934.57288 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 181.8, "high": 183.5, "low": 181.4, "close": 182.6, "volume": 348.8156, "close_time": 1772143199999, "quote_volume": 63582.93193, "trades": 439, "taker_buy_base": 227.8004, "taker_buy_quote": 41524.81083 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 182.6, "high": 183.8, "low": 181.6, "close": 183.1, "volume": 508.4616, "close_time": 1772146799999, "quote_volume": 92945.18878, "trades": 400, "taker_buy_base": 312.4983, "taker_buy_quote": 57122.48039 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 183.1, "high": 184.7, "low": 182.1, "close": 184.7, "volume": 874.3933, "close_time": 1772150399999, "quote_volume": 160735.36879, "trades": 665, "taker_buy_base": 644.263, "taker_buy_quote": 118442.14618 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 184.6, "high": 185.4, "low": 181.9, "close": 183.4, "volume": 522.3619, "close_time": 1772153999999, "quote_volume": 95937.17689, "trades": 603, "taker_buy_base": 264.3873, "taker_buy_quote": 48534.54584 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 183.1, "high": 183.5, "low": 181.9, "close": 183.2, "volume": 316.4147, "close_time": 1772157599999, "quote_volume": 57821.76921, "trades": 350, "taker_buy_base": 110.6016, "taker_buy_quote": 20220.67013 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 183.1, "high": 186.2, "low": 183.1, "close": 184.9, "volume": 799.9024, "close_time": 1772161199999, "quote_volume": 148154.37444, "trades": 750, "taker_buy_base": 422.3992, "taker_buy_quote": 78292.31981 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 184.8, "high": 187.7, "low": 184.2, "close": 187.4, "volume": 904.583, "close_time": 1772164799999, "quote_volume": 167892.87966, "trades": 811, "taker_buy_base": 560.8232, "taker_buy_quote": 104158.82754 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 187.2, "high": 190.7, "low": 187.2, "close": 188.7, "volume": 1593.4811, "close_time": 1772168399999, "quote_volume": 301679.68404, "trades": 1289, "taker_buy_base": 979.9845, "taker_buy_quote": 185616.27126 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 188.6, "high": 189.2, "low": 187.2, "close": 187.5, "volume": 2775.534, "close_time": 1772171999999, "quote_volume": 521369.44925, "trades": 907, "taker_buy_base": 1556.7205, "taker_buy_quote": 292013.75169 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 187.4, "high": 188.9, "low": 186.9, "close": 187.7, "volume": 932.6511, "close_time": 1772175599999, "quote_volume": 175128.52241, "trades": 809, "taker_buy_base": 537.8731, "taker_buy_quote": 101012.87684 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 187.7, "high": 187.8, "low": 185.2, "close": 186.8, "volume": 758.7875, "close_time": 1772179199999, "quote_volume": 141321.35919, "trades": 796, "taker_buy_base": 361.6414, "taker_buy_quote": 67360.98742 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 186.7, "high": 187.4, "low": 185.3, "close": 186.3, "volume": 735.5611, "close_time": 1772182799999, "quote_volume": 137094.57003, "trades": 670, "taker_buy_base": 395.8289, "taker_buy_quote": 73848.52653 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 186.3, "high": 186.9, "low": 183.4, "close": 183.7, "volume": 1225.62, "close_time": 1772186399999, "quote_volume": 226443.63793, "trades": 997, "taker_buy_base": 436.6826, "taker_buy_quote": 80760.39061 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 183.6, "high": 183.8, "low": 181.3, "close": 181.5, "volume": 1613.5232, "close_time": 1772189999999, "quote_volume": 294457.54169, "trades": 1248, "taker_buy_base": 809.287, "taker_buy_quote": 147837.03198 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 181.6, "high": 182.8, "low": 179.6, "close": 180.4, "volume": 1768.2366, "close_time": 1772193599999, "quote_volume": 320267.26099, "trades": 1159, "taker_buy_base": 777.7303, "taker_buy_quote": 140896.31584 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 180.4, "high": 181.6, "low": 179.8, "close": 180.8, "volume": 973.8294, "close_time": 1772197199999, "quote_volume": 176036.3003, "trades": 600, "taker_buy_base": 489.1022, "taker_buy_quote": 88434.86339 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 180.8, "high": 182.1, "low": 179.0, "close": 180.9, "volume": 2040.968, "close_time": 1772200799999, "quote_volume": 368497.83779, "trades": 1334, "taker_buy_base": 908.188, "taker_buy_quote": 164033.89049 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 180.8, "high": 181.5, "low": 178.4, "close": 179.0, "volume": 1430.6625, "close_time": 1772204399999, "quote_volume": 257495.99999, "trades": 1349, "taker_buy_base": 800.6164, "taker_buy_quote": 144104.88669 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 178.9, "high": 180.3, "low": 178.3, "close": 180.0, "volume": 1006.8164, "close_time": 1772207999999, "quote_volume": 180551.85574, "trades": 1066, "taker_buy_base": 500.8346, "taker_buy_quote": 89900.54351 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 179.9, "high": 180.0, "low": 176.9, "close": 177.2, "volume": 1368.0133, "close_time": 1772211599999, "quote_volume": 243617.19952, "trades": 968, "taker_buy_base": 591.6577, "taker_buy_quote": 105518.02249 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 177.2, "high": 179.7, "low": 176.0, "close": 179.6, "volume": 1209.8875, "close_time": 1772215199999, "quote_volume": 214903.66376, "trades": 968, "taker_buy_base": 580.6463, "taker_buy_quote": 103220.35964 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 179.5, "high": 180.0, "low": 176.4, "close": 176.6, "volume": 1758.3113, "close_time": 1772218799999, "quote_volume": 313788.65423, "trades": 1288, "taker_buy_base": 803.8826, "taker_buy_quote": 143743.26466 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 176.5, "high": 176.6, "low": 173.5, "close": 174.7, "volume": 1234.2838, "close_time": 1772222399999, "quote_volume": 215819.4615, "trades": 981, "taker_buy_base": 596.9253, "taker_buy_quote": 104311.6927 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 174.8, "high": 175.1, "low": 174.2, "close": 174.5, "volume": 1072.1782, "close_time": 1772225999999, "quote_volume": 187280.04094, "trades": 539, "taker_buy_base": 443.2724, "taker_buy_quote": 77417.65691 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 174.6, "high": 175.2, "low": 173.7, "close": 174.3, "volume": 586.5316, "close_time": 1772229599999, "quote_volume": 102349.54434, "trades": 384, "taker_buy_base": 250.7042, "taker_buy_quote": 43770.32113 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 174.4, "high": 175.3, "low": 171.5, "close": 174.9, "volume": 2376.1003, "close_time": 1772233199999, "quote_volume": 411413.85224, "trades": 930, "taker_buy_base": 1328.0614, "taker_buy_quote": 229796.55113 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 174.7, "high": 176.5, "low": 174.7, "close": 176.1, "volume": 536.6653, "close_time": 1772236799999, "quote_volume": 94356.20578, "trades": 471, "taker_buy_base": 317.2881, "taker_buy_quote": 55784.76461 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 176.1, "high": 178.7, "low": 175.8, "close": 178.5, "volume": 871.0891, "close_time": 1772240399999, "quote_volume": 154892.17421, "trades": 728, "taker_buy_base": 481.987, "taker_buy_quote": 85735.0742 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 178.4, "high": 179.6, "low": 177.5, "close": 179.1, "volume": 1711.9703, "close_time": 1772243999999, "quote_volume": 305849.09446, "trades": 1077, "taker_buy_base": 917.3017, "taker_buy_quote": 163884.48563 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 179.0, "high": 181.5, "low": 178.6, "close": 180.0, "volume": 873.5939, "close_time": 1772247599999, "quote_volume": 157108.75703, "trades": 813, "taker_buy_base": 380.2645, "taker_buy_quote": 68362.54643 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 180.0, "high": 181.0, "low": 178.7, "close": 179.4, "volume": 602.7624, "close_time": 1772251199999, "quote_volume": 108404.91507, "trades": 654, "taker_buy_base": 368.8676, "taker_buy_quote": 66381.38051 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 179.4, "high": 179.4, "low": 177.4, "close": 178.8, "volume": 489.5481, "close_time": 1772254799999, "quote_volume": 87521.74195, "trades": 580, "taker_buy_base": 169.8785, "taker_buy_quote": 30399.80998 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 178.8, "high": 179.4, "low": 177.0, "close": 178.1, "volume": 964.334, "close_time": 1772258399999, "quote_volume": 171153.25053, "trades": 602, "taker_buy_base": 412.9644, "taker_buy_quote": 73329.04316 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 178.0, "high": 178.8, "low": 168.4, "close": 169.1, "volume": 4426.1042, "close_time": 1772261999999, "quote_volume": 765112.23175, "trades": 3965, "taker_buy_base": 2206.9833, "taker_buy_quote": 382378.08485 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 168.9, "high": 173.5, "low": 167.8, "close": 170.4, "volume": 3190.4688, "close_time": 1772265599999, "quote_volume": 546005.88484, "trades": 2452, "taker_buy_base": 1478.3918, "taker_buy_quote": 253233.99416 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 170.4, "high": 170.5, "low": 166.6, "close": 166.9, "volume": 2169.8823, "close_time": 1772269199999, "quote_volume": 365317.17062, "trades": 1426, "taker_buy_base": 859.9282, "taker_buy_quote": 144769.98822 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 167.0, "high": 169.0, "low": 166.2, "close": 166.6, "volume": 1825.5496, "close_time": 1772272799999, "quote_volume": 305555.657, "trades": 1119, "taker_buy_base": 1076.5878, "taker_buy_quote": 180165.72349 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 166.5, "high": 168.8, "low": 165.6, "close": 167.8, "volume": 2139.7477, "close_time": 1772276399999, "quote_volume": 357774.50796, "trades": 1259, "taker_buy_base": 991.186, "taker_buy_quote": 165919.66801 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 167.9, "high": 169.3, "low": 166.4, "close": 166.7, "volume": 1590.5848, "close_time": 1772279999999, "quote_volume": 267279.98719, "trades": 948, "taker_buy_base": 782.0973, "taker_buy_quote": 131581.6124 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 166.7, "high": 167.9, "low": 166.5, "close": 167.8, "volume": 922.604, "close_time": 1772283599999, "quote_volume": 154311.97332, "trades": 583, "taker_buy_base": 583.4525, "taker_buy_quote": 97560.80419 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 168.0, "high": 174.6, "low": 167.5, "close": 174.6, "volume": 2141.1417, "close_time": 1772287199999, "quote_volume": 365507.06666, "trades": 1923, "taker_buy_base": 1239.698, "taker_buy_quote": 211372.75476 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 174.6, "high": 175.8, "low": 171.6, "close": 171.9, "volume": 2154.4321, "close_time": 1772290799999, "quote_volume": 374500.03055, "trades": 1958, "taker_buy_base": 907.3299, "taker_buy_quote": 157875.39672 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 172.1, "high": 172.7, "low": 170.2, "close": 172.1, "volume": 1565.0014, "close_time": 1772294399999, "quote_volume": 268090.6704, "trades": 1289, "taker_buy_base": 646.8541, "taker_buy_quote": 111031.37089 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 172.1, "high": 172.4, "low": 170.7, "close": 172.4, "volume": 1008.6097, "close_time": 1772297999999, "quote_volume": 173111.6031, "trades": 806, "taker_buy_base": 455.3715, "taker_buy_quote": 78065.95392 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 172.3, "high": 172.4, "low": 169.5, "close": 172.2, "volume": 1529.4698, "close_time": 1772301599999, "quote_volume": 261352.53147, "trades": 1057, "taker_buy_base": 558.3354, "taker_buy_quote": 95436.85949 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 172.0, "high": 177.0, "low": 171.4, "close": 175.7, "volume": 2108.1084, "close_time": 1772305199999, "quote_volume": 366949.23781, "trades": 1423, "taker_buy_base": 1062.2883, "taker_buy_quote": 185158.73684 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 175.8, "high": 178.9, "low": 174.1, "close": 177.1, "volume": 2194.2734, "close_time": 1772308799999, "quote_volume": 387351.34354, "trades": 1692, "taker_buy_base": 1062.3858, "taker_buy_quote": 187410.58067 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 177.1, "high": 181.6, "low": 176.3, "close": 180.8, "volume": 2716.0513, "close_time": 1772312399999, "quote_volume": 488740.17414, "trades": 2072, "taker_buy_base": 1217.0115, "taker_buy_quote": 218791.97277 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 181.0, "high": 183.3, "low": 178.4, "close": 181.9, "volume": 3890.4815, "close_time": 1772315999999, "quote_volume": 703697.71603, "trades": 2767, "taker_buy_base": 2532.8086, "taker_buy_quote": 458998.12625 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 182.0, "high": 185.1, "low": 181.6, "close": 183.2, "volume": 2216.6874, "close_time": 1772319599999, "quote_volume": 406754.71406, "trades": 1568, "taker_buy_base": 904.3651, "taker_buy_quote": 165918.64854 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 183.2, "high": 184.5, "low": 182.8, "close": 183.1, "volume": 838.2997, "close_time": 1772323199999, "quote_volume": 153857.63301, "trades": 717, "taker_buy_base": 370.6658, "taker_buy_quote": 68060.10755 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 183.0, "high": 183.9, "low": 180.4, "close": 180.7, "volume": 1401.7653, "close_time": 1772326799999, "quote_volume": 254872.05847, "trades": 985, "taker_buy_base": 697.5606, "taker_buy_quote": 126820.98675 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 180.6, "high": 186.1, "low": 179.2, "close": 184.6, "volume": 1382.1164, "close_time": 1772330399999, "quote_volume": 251545.27835, "trades": 1282, "taker_buy_base": 651.7664, "taker_buy_quote": 119310.18399 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 184.7, "high": 188.2, "low": 184.7, "close": 186.1, "volume": 2146.0959, "close_time": 1772333999999, "quote_volume": 400616.68841, "trades": 1724, "taker_buy_base": 1094.1787, "taker_buy_quote": 204499.39951 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 186.4, "high": 186.5, "low": 182.7, "close": 183.5, "volume": 1057.2591, "close_time": 1772337599999, "quote_volume": 194853.50718, "trades": 968, "taker_buy_base": 424.6805, "taker_buy_quote": 78308.47504 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 183.6, "high": 184.3, "low": 181.6, "close": 183.8, "volume": 708.0419, "close_time": 1772341199999, "quote_volume": 129430.67483, "trades": 719, "taker_buy_base": 283.1457, "taker_buy_quote": 51779.69828 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 183.9, "high": 185.4, "low": 183.6, "close": 184.2, "volume": 554.0975, "close_time": 1772344799999, "quote_volume": 102267.46029, "trades": 614, "taker_buy_base": 290.8588, "taker_buy_quote": 53711.24662 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 184.3, "high": 184.4, "low": 181.9, "close": 182.8, "volume": 729.7098, "close_time": 1772348399999, "quote_volume": 133179.74491, "trades": 627, "taker_buy_base": 341.8221, "taker_buy_quote": 62390.11278 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 182.9, "high": 183.3, "low": 181.7, "close": 182.6, "volume": 568.4326, "close_time": 1772351999999, "quote_volume": 103794.51912, "trades": 543, "taker_buy_base": 291.125, "taker_buy_quote": 53167.66134 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 182.6, "high": 182.8, "low": 179.0, "close": 179.6, "volume": 1171.6416, "close_time": 1772355599999, "quote_volume": 211514.30963, "trades": 883, "taker_buy_base": 523.3468, "taker_buy_quote": 94565.17274 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 179.7, "high": 181.3, "low": 178.5, "close": 179.5, "volume": 2986.6128, "close_time": 1772359199999, "quote_volume": 536955.51561, "trades": 1677, "taker_buy_base": 966.928, "taker_buy_quote": 174059.19405 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 179.3, "high": 180.2, "low": 178.4, "close": 179.6, "volume": 1298.5883, "close_time": 1772362799999, "quote_volume": 232907.01886, "trades": 923, "taker_buy_base": 728.9063, "taker_buy_quote": 130785.5499 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 179.7, "high": 180.7, "low": 179.4, "close": 180.2, "volume": 468.4752, "close_time": 1772366399999, "quote_volume": 84303.18438, "trades": 587, "taker_buy_base": 300.1762, "taker_buy_quote": 54028.78257 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 180.1, "high": 180.1, "low": 177.5, "close": 177.7, "volume": 890.3063, "close_time": 1772369999999, "quote_volume": 159252.43606, "trades": 869, "taker_buy_base": 394.0364, "taker_buy_quote": 70497.16028 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 177.6, "high": 181.5, "low": 176.3, "close": 180.7, "volume": 2190.7864, "close_time": 1772373599999, "quote_volume": 391803.7605, "trades": 1720, "taker_buy_base": 1194.1892, "taker_buy_quote": 213186.70333 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 180.8, "high": 182.9, "low": 179.9, "close": 180.2, "volume": 1578.8906, "close_time": 1772377199999, "quote_volume": 286141.17576, "trades": 1323, "taker_buy_base": 901.7896, "taker_buy_quote": 163479.47969 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 180.1, "high": 182.5, "low": 180.0, "close": 180.6, "volume": 1156.4804, "close_time": 1772380799999, "quote_volume": 209857.46749, "trades": 934, "taker_buy_base": 550.3271, "taker_buy_quote": 99788.95728 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 180.9, "high": 182.7, "low": 177.1, "close": 178.8, "volume": 1706.8663, "close_time": 1772384399999, "quote_volume": 307419.74303, "trades": 1583, "taker_buy_base": 698.3996, "taker_buy_quote": 125985.96116 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 178.9, "high": 179.2, "low": 175.3, "close": 177.2, "volume": 1966.1742, "close_time": 1772387999999, "quote_volume": 348980.22195, "trades": 1639, "taker_buy_base": 919.5405, "taker_buy_quote": 163342.71656 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 177.2, "high": 180.8, "low": 177.1, "close": 178.0, "volume": 1095.1641, "close_time": 1772391599999, "quote_volume": 196019.45778, "trades": 996, "taker_buy_base": 599.9273, "taker_buy_quote": 107384.84136 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 177.9, "high": 178.1, "low": 175.2, "close": 175.2, "volume": 1589.4596, "close_time": 1772395199999, "quote_volume": 280987.0812, "trades": 1140, "taker_buy_base": 537.7911, "taker_buy_quote": 95042.6335 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 175.2, "high": 175.3, "low": 172.4, "close": 173.8, "volume": 2091.9987, "close_time": 1772398799999, "quote_volume": 363253.78767, "trades": 1753, "taker_buy_base": 1090.0578, "taker_buy_quote": 189394.58987 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 173.8, "high": 176.1, "low": 173.8, "close": 175.7, "volume": 1079.3783, "close_time": 1772402399999, "quote_volume": 188703.17849, "trades": 877, "taker_buy_base": 570.6, "taker_buy_quote": 99725.55974 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 175.5, "high": 178.9, "low": 175.0, "close": 175.5, "volume": 1532.0351, "close_time": 1772405999999, "quote_volume": 271193.26853, "trades": 1559, "taker_buy_base": 889.8202, "taker_buy_quote": 157496.8201 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 175.5, "high": 179.7, "low": 175.5, "close": 177.0, "volume": 618.2514, "close_time": 1772409599999, "quote_volume": 110017.35292, "trades": 879, "taker_buy_base": 282.5162, "taker_buy_quote": 50298.59737 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 177.2, "high": 180.6, "low": 177.1, "close": 178.9, "volume": 991.2214, "close_time": 1772413199999, "quote_volume": 177160.62066, "trades": 1313, "taker_buy_base": 455.3164, "taker_buy_quote": 81418.42491 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 179.1, "high": 180.5, "low": 178.0, "close": 178.6, "volume": 767.2067, "close_time": 1772416799999, "quote_volume": 137492.37542, "trades": 1077, "taker_buy_base": 442.8179, "taker_buy_quote": 79313.62544 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 178.7, "high": 179.2, "low": 176.5, "close": 177.7, "volume": 541.0786, "close_time": 1772420399999, "quote_volume": 96267.66168, "trades": 794, "taker_buy_base": 207.6973, "taker_buy_quote": 36967.64192 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 177.8, "high": 181.4, "low": 177.0, "close": 180.7, "volume": 1088.1056, "close_time": 1772423999999, "quote_volume": 195264.80967, "trades": 1343, "taker_buy_base": 628.1869, "taker_buy_quote": 112729.27748 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 180.7, "high": 180.9, "low": 179.4, "close": 179.6, "volume": 384.4461, "close_time": 1772427599999, "quote_volume": 69284.43708, "trades": 565, "taker_buy_base": 146.0294, "taker_buy_quote": 26307.41042 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 179.6, "high": 179.7, "low": 177.6, "close": 178.1, "volume": 440.4811, "close_time": 1772431199999, "quote_volume": 78620.9573, "trades": 640, "taker_buy_base": 219.5428, "taker_buy_quote": 39208.01793 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 178.1, "high": 178.1, "low": 175.1, "close": 176.1, "volume": 707.1777, "close_time": 1772434799999, "quote_volume": 124709.11955, "trades": 863, "taker_buy_base": 338.0487, "taker_buy_quote": 59621.48691 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 175.9, "high": 176.2, "low": 173.9, "close": 175.9, "volume": 656.4802, "close_time": 1772438399999, "quote_volume": 114971.36711, "trades": 744, "taker_buy_base": 396.2963, "taker_buy_quote": 69458.79151 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 175.8, "high": 177.4, "low": 174.2, "close": 177.2, "volume": 1172.5187, "close_time": 1772441999999, "quote_volume": 205766.04938, "trades": 1080, "taker_buy_base": 515.7815, "taker_buy_quote": 90619.93512 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 177.1, "high": 178.6, "low": 176.4, "close": 176.6, "volume": 1265.6969, "close_time": 1772445599999, "quote_volume": 224588.36299, "trades": 975, "taker_buy_base": 687.1547, "taker_buy_quote": 121979.63782 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 176.5, "high": 177.8, "low": 176.4, "close": 177.5, "volume": 533.9316, "close_time": 1772449199999, "quote_volume": 94627.96236, "trades": 552, "taker_buy_base": 272.0162, "taker_buy_quote": 48242.64011 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 177.3, "high": 179.5, "low": 176.6, "close": 178.9, "volume": 615.9478, "close_time": 1772452799999, "quote_volume": 109655.03705, "trades": 794, "taker_buy_base": 306.2812, "taker_buy_quote": 54555.42315 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 178.7, "high": 178.8, "low": 176.9, "close": 177.4, "volume": 524.7524, "close_time": 1772456399999, "quote_volume": 93078.08391, "trades": 558, "taker_buy_base": 197.7139, "taker_buy_quote": 35079.7661 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 177.4, "high": 178.2, "low": 175.4, "close": 175.8, "volume": 1237.064, "close_time": 1772459999999, "quote_volume": 218861.87527, "trades": 1035, "taker_buy_base": 511.1174, "taker_buy_quote": 90552.23244 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 175.7, "high": 183.6, "low": 175.5, "close": 183.4, "volume": 2526.627, "close_time": 1772463599999, "quote_volume": 455329.23355, "trades": 2148, "taker_buy_base": 1426.3273, "taker_buy_quote": 256858.12851 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 183.4, "high": 189.5, "low": 182.9, "close": 188.4, "volume": 5495.6237, "close_time": 1772467199999, "quote_volume": 1024349.09831, "trades": 3510, "taker_buy_base": 2977.476, "taker_buy_quote": 555344.89704 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 188.5, "high": 195.2, "low": 187.7, "close": 190.7, "volume": 6200.5002, "close_time": 1772470799999, "quote_volume": 1191012.161, "trades": 4148, "taker_buy_base": 3187.0211, "taker_buy_quote": 612134.01173 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 190.6, "high": 190.9, "low": 184.6, "close": 187.3, "volume": 3177.6102, "close_time": 1772474399999, "quote_volume": 594986.7179, "trades": 2230, "taker_buy_base": 1591.5779, "taker_buy_quote": 297940.62966 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 187.4, "high": 189.1, "low": 185.6, "close": 187.4, "volume": 2846.4606, "close_time": 1772477999999, "quote_volume": 534056.12673, "trades": 1773, "taker_buy_base": 1537.316, "taker_buy_quote": 288807.15564 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 187.4, "high": 188.3, "low": 185.7, "close": 187.6, "volume": 2788.7222, "close_time": 1772481599999, "quote_volume": 521463.99807, "trades": 1759, "taker_buy_base": 1154.676, "taker_buy_quote": 216130.67177 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 187.7, "high": 188.7, "low": 185.0, "close": 185.8, "volume": 1038.9181, "close_time": 1772485199999, "quote_volume": 193525.83216, "trades": 1207, "taker_buy_base": 460.607, "taker_buy_quote": 85862.03809 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 185.8, "high": 189.2, "low": 184.6, "close": 187.9, "volume": 1563.285, "close_time": 1772488799999, "quote_volume": 292685.06935, "trades": 1211, "taker_buy_base": 1003.39, "taker_buy_quote": 187981.21452 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 187.8, "high": 195.0, "low": 187.8, "close": 190.1, "volume": 3484.2849, "close_time": 1772492399999, "quote_volume": 663507.87662, "trades": 1758, "taker_buy_base": 1960.6944, "taker_buy_quote": 374157.69418 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 190.4, "high": 190.5, "low": 185.6, "close": 186.7, "volume": 1302.3786, "close_time": 1772495999999, "quote_volume": 244544.96042, "trades": 1046, "taker_buy_base": 426.1111, "taker_buy_quote": 79803.33205 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 186.7, "high": 187.7, "low": 185.5, "close": 186.5, "volume": 900.1548, "close_time": 1772499599999, "quote_volume": 168117.46015, "trades": 895, "taker_buy_base": 526.32, "taker_buy_quote": 98314.88639 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 186.4, "high": 187.5, "low": 185.2, "close": 185.5, "volume": 1320.2688, "close_time": 1772503199999, "quote_volume": 245993.76026, "trades": 1358, "taker_buy_base": 678.9099, "taker_buy_quote": 126563.58021 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 185.3, "high": 185.3, "low": 182.3, "close": 183.2, "volume": 1710.0228, "close_time": 1772506799999, "quote_volume": 313950.22331, "trades": 1479, "taker_buy_base": 654.4081, "taker_buy_quote": 120117.83251 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 183.3, "high": 183.4, "low": 181.4, "close": 182.1, "volume": 702.615, "close_time": 1772510399999, "quote_volume": 128037.37746, "trades": 626, "taker_buy_base": 247.9794, "taker_buy_quote": 45169.34761 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 182.1, "high": 182.3, "low": 180.5, "close": 181.1, "volume": 442.9841, "close_time": 1772513999999, "quote_volume": 80373.96631, "trades": 578, "taker_buy_base": 210.8685, "taker_buy_quote": 38259.4515 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 181.1, "high": 185.1, "low": 180.7, "close": 181.8, "volume": 1371.4368, "close_time": 1772517599999, "quote_volume": 250385.51749, "trades": 1277, "taker_buy_base": 723.783, "taker_buy_quote": 132146.67737 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 181.9, "high": 182.3, "low": 181.3, "close": 182.0, "volume": 597.1594, "close_time": 1772521199999, "quote_volume": 108619.27935, "trades": 587, "taker_buy_base": 325.0014, "taker_buy_quote": 59130.82367 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 181.8, "high": 183.0, "low": 181.4, "close": 181.7, "volume": 865.308, "close_time": 1772524799999, "quote_volume": 157493.8947, "trades": 734, "taker_buy_base": 415.3703, "taker_buy_quote": 75668.11136 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 181.8, "high": 182.5, "low": 178.9, "close": 179.2, "volume": 1444.1325, "close_time": 1772528399999, "quote_volume": 260946.47236, "trades": 1255, "taker_buy_base": 636.9192, "taker_buy_quote": 115364.93063 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 179.1, "high": 180.1, "low": 177.1, "close": 177.8, "volume": 2128.7104, "close_time": 1772531999999, "quote_volume": 379650.79913, "trades": 1382, "taker_buy_base": 1082.3959, "taker_buy_quote": 192958.10107 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 177.6, "high": 179.0, "low": 176.7, "close": 178.8, "volume": 1367.1465, "close_time": 1772535599999, "quote_volume": 243222.40879, "trades": 1092, "taker_buy_base": 834.3083, "taker_buy_quote": 148474.64107 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 178.7, "high": 179.7, "low": 178.0, "close": 179.2, "volume": 948.0794, "close_time": 1772539199999, "quote_volume": 169748.18987, "trades": 818, "taker_buy_base": 445.9434, "taker_buy_quote": 79859.63573 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 179.3, "high": 182.1, "low": 178.7, "close": 179.2, "volume": 1882.4544, "close_time": 1772542799999, "quote_volume": 339275.92233, "trades": 1372, "taker_buy_base": 1170.4261, "taker_buy_quote": 210885.51222 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 179.3, "high": 179.4, "low": 177.2, "close": 177.9, "volume": 1198.7149, "close_time": 1772546399999, "quote_volume": 213719.42279, "trades": 1213, "taker_buy_base": 602.6836, "taker_buy_quote": 107526.148 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 177.7, "high": 180.4, "low": 176.2, "close": 178.1, "volume": 1693.0886, "close_time": 1772549999999, "quote_volume": 301826.07608, "trades": 2028, "taker_buy_base": 680.7112, "taker_buy_quote": 121550.78797 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 178.1, "high": 181.1, "low": 176.2, "close": 180.3, "volume": 1683.7363, "close_time": 1772553599999, "quote_volume": 300819.69994, "trades": 1784, "taker_buy_base": 740.7961, "taker_buy_quote": 132434.71906 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 180.3, "high": 185.6, "low": 178.4, "close": 181.4, "volume": 3617.1067, "close_time": 1772557199999, "quote_volume": 658023.1413, "trades": 2962, "taker_buy_base": 1844.0996, "taker_buy_quote": 335725.7631 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 181.5, "high": 183.3, "low": 179.1, "close": 183.2, "volume": 1304.0294, "close_time": 1772560799999, "quote_volume": 236030.05263, "trades": 1376, "taker_buy_base": 570.4906, "taker_buy_quote": 103324.25941 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 183.3, "high": 184.5, "low": 180.9, "close": 182.7, "volume": 1238.1192, "close_time": 1772564399999, "quote_volume": 226608.87088, "trades": 1429, "taker_buy_base": 493.7841, "taker_buy_quote": 90519.97405 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 182.8, "high": 184.4, "low": 181.6, "close": 183.3, "volume": 1118.3216, "close_time": 1772567999999, "quote_volume": 205064.18695, "trades": 1237, "taker_buy_base": 602.6059, "taker_buy_quote": 110543.37555 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 183.0, "high": 183.7, "low": 180.7, "close": 181.3, "volume": 739.3328, "close_time": 1772571599999, "quote_volume": 134716.23926, "trades": 802, "taker_buy_base": 422.4631, "taker_buy_quote": 77062.11819 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 181.3, "high": 181.9, "low": 179.4, "close": 181.4, "volume": 665.7969, "close_time": 1772575199999, "quote_volume": 120181.03064, "trades": 680, "taker_buy_base": 310.3093, "taker_buy_quote": 56077.07692 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 181.6, "high": 184.5, "low": 181.6, "close": 183.2, "volume": 809.422, "close_time": 1772578799999, "quote_volume": 148378.78868, "trades": 769, "taker_buy_base": 287.1971, "taker_buy_quote": 52646.12857 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 183.6, "high": 185.4, "low": 182.7, "close": 183.0, "volume": 1056.659, "close_time": 1772582399999, "quote_volume": 194471.14727, "trades": 900, "taker_buy_base": 453.8259, "taker_buy_quote": 83562.96761 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 182.9, "high": 183.3, "low": 179.9, "close": 182.3, "volume": 1143.3591, "close_time": 1772585999999, "quote_volume": 207631.07735, "trades": 1038, "taker_buy_base": 530.5365, "taker_buy_quote": 96555.47498 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 182.2, "high": 183.9, "low": 180.8, "close": 181.5, "volume": 1309.5294, "close_time": 1772589599999, "quote_volume": 238747.58412, "trades": 1211, "taker_buy_base": 671.3409, "taker_buy_quote": 122438.53508 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 181.6, "high": 181.9, "low": 179.5, "close": 181.4, "volume": 861.956, "close_time": 1772593199999, "quote_volume": 155674.83994, "trades": 959, "taker_buy_base": 303.8084, "taker_buy_quote": 54869.87285 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 181.4, "high": 181.9, "low": 177.6, "close": 178.6, "volume": 1560.751, "close_time": 1772596799999, "quote_volume": 279235.46007, "trades": 1324, "taker_buy_base": 609.6107, "taker_buy_quote": 109138.94764 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 178.5, "high": 180.1, "low": 177.5, "close": 180.0, "volume": 820.4174, "close_time": 1772600399999, "quote_volume": 146710.20178, "trades": 736, "taker_buy_base": 562.3503, "taker_buy_quote": 100600.82528 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 179.9, "high": 181.7, "low": 179.2, "close": 180.4, "volume": 737.1993, "close_time": 1772603999999, "quote_volume": 132787.25365, "trades": 670, "taker_buy_base": 416.2201, "taker_buy_quote": 75030.37016 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 180.4, "high": 183.3, "low": 180.1, "close": 182.4, "volume": 748.3382, "close_time": 1772607599999, "quote_volume": 135870.98242, "trades": 763, "taker_buy_base": 286.1156, "taker_buy_quote": 51957.44651 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 182.3, "high": 186.7, "low": 181.9, "close": 186.4, "volume": 2240.317, "close_time": 1772611199999, "quote_volume": 413267.20435, "trades": 1631, "taker_buy_base": 1170.1601, "taker_buy_quote": 215885.58298 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 186.6, "high": 193.6, "low": 185.9, "close": 192.6, "volume": 4289.2529, "close_time": 1772614799999, "quote_volume": 809826.01223, "trades": 2932, "taker_buy_base": 2286.1477, "taker_buy_quote": 432191.09843 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 192.6, "high": 194.7, "low": 190.4, "close": 194.0, "volume": 4021.2351, "close_time": 1772618399999, "quote_volume": 774522.8963, "trades": 3418, "taker_buy_base": 1887.0585, "taker_buy_quote": 363927.91751 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 194.1, "high": 196.2, "low": 189.7, "close": 190.3, "volume": 3401.302, "close_time": 1772621999999, "quote_volume": 655899.31743, "trades": 2567, "taker_buy_base": 1521.8983, "taker_buy_quote": 294336.5289 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 190.3, "high": 190.4, "low": 186.8, "close": 189.0, "volume": 1754.9957, "close_time": 1772625599999, "quote_volume": 331209.16568, "trades": 1527, "taker_buy_base": 762.6161, "taker_buy_quote": 143944.4846 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 189.0, "high": 189.0, "low": 186.5, "close": 188.9, "volume": 1893.4474, "close_time": 1772629199999, "quote_volume": 355564.50123, "trades": 1455, "taker_buy_base": 897.523, "taker_buy_quote": 168621.9881 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 188.9, "high": 191.5, "low": 188.7, "close": 191.2, "volume": 1733.9176, "close_time": 1772632799999, "quote_volume": 330467.37744, "trades": 1401, "taker_buy_base": 1031.3881, "taker_buy_quote": 196569.07528 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 191.4, "high": 194.9, "low": 190.4, "close": 190.8, "volume": 4073.2269, "close_time": 1772636399999, "quote_volume": 783617.64018, "trades": 2787, "taker_buy_base": 2217.7212, "taker_buy_quote": 427175.03803 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 190.8, "high": 195.0, "low": 190.8, "close": 194.2, "volume": 3658.0254, "close_time": 1772639999999, "quote_volume": 707260.97715, "trades": 2518, "taker_buy_base": 1834.4219, "taker_buy_quote": 354676.59022 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 194.4, "high": 195.3, "low": 190.0, "close": 191.9, "volume": 3126.6489, "close_time": 1772643599999, "quote_volume": 600666.18187, "trades": 2113, "taker_buy_base": 1462.941, "taker_buy_quote": 281695.49598 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 191.7, "high": 192.9, "low": 190.0, "close": 192.1, "volume": 1832.588, "close_time": 1772647199999, "quote_volume": 350591.81755, "trades": 1180, "taker_buy_base": 925.5801, "taker_buy_quote": 177530.7073 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 192.1, "high": 193.8, "low": 191.3, "close": 193.6, "volume": 1638.0122, "close_time": 1772650799999, "quote_volume": 315003.69996, "trades": 1121, "taker_buy_base": 1155.0053, "taker_buy_quote": 222067.17762 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 193.5, "high": 194.9, "low": 192.6, "close": 193.9, "volume": 1972.3894, "close_time": 1772654399999, "quote_volume": 382068.02722, "trades": 1767, "taker_buy_base": 922.4362, "taker_buy_quote": 178728.42001 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 193.9, "high": 194.2, "low": 191.9, "close": 191.9, "volume": 1141.3741, "close_time": 1772657999999, "quote_volume": 220144.87321, "trades": 895, "taker_buy_base": 443.2562, "taker_buy_quote": 85508.44361 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 192.1, "high": 192.2, "low": 188.5, "close": 189.5, "volume": 3199.0853, "close_time": 1772661599999, "quote_volume": 607650.91786, "trades": 1564, "taker_buy_base": 744.722, "taker_buy_quote": 141460.71705 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 189.7, "high": 191.0, "low": 187.0, "close": 187.4, "volume": 1108.4711, "close_time": 1772665199999, "quote_volume": 209153.47432, "trades": 735, "taker_buy_base": 542.4482, "taker_buy_quote": 102647.51968 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 187.7, "high": 187.7, "low": 185.2, "close": 186.7, "volume": 985.7664, "close_time": 1772668799999, "quote_volume": 183661.38033, "trades": 741, "taker_buy_base": 536.7492, "taker_buy_quote": 100059.00968 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 186.7, "high": 187.1, "low": 185.6, "close": 186.3, "volume": 585.4764, "close_time": 1772672399999, "quote_volume": 109157.05354, "trades": 580, "taker_buy_base": 357.3419, "taker_buy_quote": 66663.58185 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 186.2, "high": 188.0, "low": 184.8, "close": 185.1, "volume": 834.4119, "close_time": 1772675999999, "quote_volume": 155338.75534, "trades": 799, "taker_buy_base": 407.9712, "taker_buy_quote": 76078.72057 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 185.3, "high": 187.1, "low": 185.2, "close": 186.2, "volume": 1031.2613, "close_time": 1772679599999, "quote_volume": 192135.53294, "trades": 594, "taker_buy_base": 623.9243, "taker_buy_quote": 116248.32923 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 186.5, "high": 187.1, "low": 185.0, "close": 186.0, "volume": 429.6972, "close_time": 1772683199999, "quote_volume": 79792.8811, "trades": 392, "taker_buy_base": 218.0966, "taker_buy_quote": 40533.73148 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 185.9, "high": 187.3, "low": 185.8, "close": 186.4, "volume": 552.471, "close_time": 1772686799999, "quote_volume": 103082.74045, "trades": 470, "taker_buy_base": 361.4265, "taker_buy_quote": 67455.95842 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 186.3, "high": 187.3, "low": 184.8, "close": 185.7, "volume": 434.1371, "close_time": 1772690399999, "quote_volume": 80765.18072, "trades": 445, "taker_buy_base": 174.5951, "taker_buy_quote": 32493.0632 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 185.5, "high": 186.7, "low": 184.8, "close": 186.6, "volume": 594.8768, "close_time": 1772693999999, "quote_volume": 110564.93973, "trades": 618, "taker_buy_base": 386.9615, "taker_buy_quote": 71914.01325 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 186.5, "high": 187.0, "low": 184.4, "close": 185.0, "volume": 627.9898, "close_time": 1772697599999, "quote_volume": 116531.07633, "trades": 597, "taker_buy_base": 293.3832, "taker_buy_quote": 54540.44236 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 185.0, "high": 187.0, "low": 183.8, "close": 186.7, "volume": 859.1544, "close_time": 1772701199999, "quote_volume": 159146.35491, "trades": 702, "taker_buy_base": 371.4547, "taker_buy_quote": 68877.30969 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 186.6, "high": 189.0, "low": 186.6, "close": 187.7, "volume": 1209.2922, "close_time": 1772704799999, "quote_volume": 226953.98381, "trades": 936, "taker_buy_base": 587.819, "taker_buy_quote": 110352.36723 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 187.6, "high": 191.3, "low": 187.5, "close": 190.9, "volume": 1733.8079, "close_time": 1772708399999, "quote_volume": 329646.92822, "trades": 1298, "taker_buy_base": 986.7393, "taker_buy_quote": 187564.62837 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 190.8, "high": 191.1, "low": 187.9, "close": 189.4, "volume": 888.2214, "close_time": 1772711999999, "quote_volume": 168513.19877, "trades": 893, "taker_buy_base": 353.8236, "taker_buy_quote": 67220.77027 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 189.5, "high": 192.7, "low": 188.7, "close": 191.5, "volume": 1078.02, "close_time": 1772715599999, "quote_volume": 205561.54621, "trades": 1045, "taker_buy_base": 571.7974, "taker_buy_quote": 109064.83417 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 191.5, "high": 193.9, "low": 190.5, "close": 192.0, "volume": 2374.8836, "close_time": 1772719199999, "quote_volume": 456992.6528, "trades": 1988, "taker_buy_base": 1437.685, "taker_buy_quote": 276712.74436 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 192.1, "high": 194.8, "low": 191.1, "close": 192.4, "volume": 2127.0813, "close_time": 1772722799999, "quote_volume": 410187.95351, "trades": 2381, "taker_buy_base": 1009.3832, "taker_buy_quote": 194792.89016 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 192.5, "high": 193.3, "low": 186.9, "close": 187.4, "volume": 1730.0318, "close_time": 1772726399999, "quote_volume": 327178.03664, "trades": 1967, "taker_buy_base": 698.1863, "taker_buy_quote": 132065.60248 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 187.4, "high": 187.6, "low": 183.8, "close": 185.6, "volume": 2402.5794, "close_time": 1772729999999, "quote_volume": 445171.53016, "trades": 1828, "taker_buy_base": 847.3411, "taker_buy_quote": 157001.46124 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 185.6, "high": 186.9, "low": 182.1, "close": 182.3, "volume": 1442.543, "close_time": 1772733599999, "quote_volume": 265042.60057, "trades": 1160, "taker_buy_base": 616.8781, "taker_buy_quote": 113368.9777 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 182.3, "high": 184.6, "low": 182.1, "close": 184.1, "volume": 1350.2381, "close_time": 1772737199999, "quote_volume": 247883.83439, "trades": 849, "taker_buy_base": 764.9195, "taker_buy_quote": 140480.18861 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 184.2, "high": 187.7, "low": 184.2, "close": 186.1, "volume": 948.9744, "close_time": 1772740799999, "quote_volume": 176785.44305, "trades": 919, "taker_buy_base": 531.1888, "taker_buy_quote": 98904.95998 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 186.2, "high": 189.4, "low": 186.0, "close": 188.1, "volume": 1076.1733, "close_time": 1772744399999, "quote_volume": 202528.69436, "trades": 1036, "taker_buy_base": 574.4381, "taker_buy_quote": 108147.35111 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 187.9, "high": 189.8, "low": 186.3, "close": 188.0, "volume": 1079.6238, "close_time": 1772747999999, "quote_volume": 203136.5299, "trades": 1020, "taker_buy_base": 516.4437, "taker_buy_quote": 97256.60243 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 188.2, "high": 188.4, "low": 186.8, "close": 188.1, "volume": 930.8456, "close_time": 1772751599999, "quote_volume": 174581.38747, "trades": 709, "taker_buy_base": 315.6286, "taker_buy_quote": 59263.82179 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 188.0, "high": 188.0, "low": 185.2, "close": 185.5, "volume": 1250.7047, "close_time": 1772755199999, "quote_volume": 233723.34772, "trades": 800, "taker_buy_base": 409.7837, "taker_buy_quote": 76544.73243 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 185.6, "high": 185.7, "low": 183.6, "close": 184.8, "volume": 605.6971, "close_time": 1772758799999, "quote_volume": 111672.3232, "trades": 586, "taker_buy_base": 212.6985, "taker_buy_quote": 39252.34009 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 184.9, "high": 188.6, "low": 184.3, "close": 188.2, "volume": 959.3535, "close_time": 1772762399999, "quote_volume": 179009.47803, "trades": 994, "taker_buy_base": 581.8114, "taker_buy_quote": 108591.56828 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 188.2, "high": 190.2, "low": 187.8, "close": 189.6, "volume": 821.4466, "close_time": 1772765999999, "quote_volume": 155283.55144, "trades": 939, "taker_buy_base": 524.2341, "taker_buy_quote": 99147.27955 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 189.7, "high": 189.8, "low": 188.2, "close": 189.1, "volume": 504.0555, "close_time": 1772769599999, "quote_volume": 95265.77046, "trades": 620, "taker_buy_base": 200.3834, "taker_buy_quote": 37854.80907 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 189.2, "high": 189.7, "low": 187.0, "close": 188.7, "volume": 455.3393, "close_time": 1772773199999, "quote_volume": 85692.26797, "trades": 637, "taker_buy_base": 178.1514, "taker_buy_quote": 33568.68179 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 188.6, "high": 189.4, "low": 186.8, "close": 187.3, "volume": 764.5586, "close_time": 1772776799999, "quote_volume": 143678.92179, "trades": 769, "taker_buy_base": 459.1502, "taker_buy_quote": 86217.05523 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 187.1, "high": 187.7, "low": 185.6, "close": 186.8, "volume": 809.7964, "close_time": 1772780399999, "quote_volume": 151258.32821, "trades": 728, "taker_buy_base": 416.9175, "taker_buy_quote": 77871.16974 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 187.0, "high": 188.0, "low": 186.1, "close": 187.3, "volume": 1470.6416, "close_time": 1772783999999, "quote_volume": 274910.17649, "trades": 795, "taker_buy_base": 478.1465, "taker_buy_quote": 89583.5148 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 187.2, "high": 187.2, "low": 185.0, "close": 185.1, "volume": 644.7739, "close_time": 1772787599999, "quote_volume": 119863.46479, "trades": 517, "taker_buy_base": 252.7895, "taker_buy_quote": 46986.567 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 185.2, "high": 185.3, "low": 182.6, "close": 184.0, "volume": 1260.8373, "close_time": 1772791199999, "quote_volume": 231554.01079, "trades": 1060, "taker_buy_base": 773.5629, "taker_buy_quote": 142117.71564 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 183.9, "high": 185.5, "low": 183.7, "close": 184.6, "volume": 846.6136, "close_time": 1772794799999, "quote_volume": 156518.99886, "trades": 755, "taker_buy_base": 594.0597, "taker_buy_quote": 109853.6662 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 184.5, "high": 184.8, "low": 182.5, "close": 182.8, "volume": 737.5066, "close_time": 1772798399999, "quote_volume": 135421.80592, "trades": 501, "taker_buy_base": 385.0573, "taker_buy_quote": 70762.76319 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 182.7, "high": 182.8, "low": 180.8, "close": 182.0, "volume": 1827.1508, "close_time": 1772801999999, "quote_volume": 332002.32194, "trades": 1155, "taker_buy_base": 870.0381, "taker_buy_quote": 158155.18767 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 182.1, "high": 183.9, "low": 179.5, "close": 179.5, "volume": 2381.176, "close_time": 1772805599999, "quote_volume": 432275.08113, "trades": 1865, "taker_buy_base": 926.4705, "taker_buy_quote": 168477.01002 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 179.4, "high": 180.1, "low": 176.2, "close": 177.3, "volume": 4857.915, "close_time": 1772809199999, "quote_volume": 864290.28741, "trades": 3141, "taker_buy_base": 2315.2895, "taker_buy_quote": 412311.97127 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 177.3, "high": 179.4, "low": 176.7, "close": 177.4, "volume": 1315.4997, "close_time": 1772812799999, "quote_volume": 234295.66717, "trades": 1186, "taker_buy_base": 725.3167, "taker_buy_quote": 129174.22191 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 177.2, "high": 178.7, "low": 176.7, "close": 177.0, "volume": 1359.1834, "close_time": 1772816399999, "quote_volume": 241495.53533, "trades": 765, "taker_buy_base": 543.115, "taker_buy_quote": 96569.64834 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 177.1, "high": 177.8, "low": 173.9, "close": 174.8, "volume": 2331.7041, "close_time": 1772819999999, "quote_volume": 408513.76024, "trades": 1356, "taker_buy_base": 1131.0481, "taker_buy_quote": 198083.6653 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 174.7, "high": 176.6, "low": 174.7, "close": 176.1, "volume": 973.758, "close_time": 1772823599999, "quote_volume": 171493.03888, "trades": 652, "taker_buy_base": 581.2467, "taker_buy_quote": 102358.26932 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 176.1, "high": 177.8, "low": 176.1, "close": 177.0, "volume": 1448.8673, "close_time": 1772827199999, "quote_volume": 256514.47321, "trades": 765, "taker_buy_base": 548.6176, "taker_buy_quote": 97137.21486 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 176.9, "high": 177.2, "low": 175.4, "close": 176.7, "volume": 1020.7428, "close_time": 1772830799999, "quote_volume": 179800.88218, "trades": 676, "taker_buy_base": 392.4243, "taker_buy_quote": 69156.2747 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 176.7, "high": 177.1, "low": 176.3, "close": 176.7, "volume": 639.3493, "close_time": 1772834399999, "quote_volume": 112995.24345, "trades": 355, "taker_buy_base": 399.85, "taker_buy_quote": 70681.33516 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 176.6, "high": 177.3, "low": 176.5, "close": 177.2, "volume": 307.363, "close_time": 1772837999999, "quote_volume": 54357.24243, "trades": 245, "taker_buy_base": 197.9528, "taker_buy_quote": 35022.95453 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 177.1, "high": 177.7, "low": 176.7, "close": 177.0, "volume": 466.1607, "close_time": 1772841599999, "quote_volume": 82539.09408, "trades": 217, "taker_buy_base": 257.8946, "taker_buy_quote": 45674.12949 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 177.0, "high": 178.3, "low": 176.7, "close": 177.4, "volume": 430.9866, "close_time": 1772845199999, "quote_volume": 76644.89737, "trades": 300, "taker_buy_base": 333.5782, "taker_buy_quote": 59358.23481 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 177.4, "high": 177.5, "low": 176.6, "close": 177.3, "volume": 137.6481, "close_time": 1772848799999, "quote_volume": 24385.0735, "trades": 107, "taker_buy_base": 73.0741, "taker_buy_quote": 12948.77259 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 176.5, "high": 177.5, "low": 176.1, "close": 177.5, "volume": 183.8857, "close_time": 1772852399999, "quote_volume": 32463.07186, "trades": 116, "taker_buy_base": 83.8535, "taker_buy_quote": 14812.49952 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 177.4, "high": 178.6, "low": 176.4, "close": 176.4, "volume": 639.266, "close_time": 1772855999999, "quote_volume": 113622.78382, "trades": 356, "taker_buy_base": 218.0596, "taker_buy_quote": 38806.6796 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 176.5, "high": 176.5, "low": 174.7, "close": 175.7, "volume": 538.1777, "close_time": 1772859599999, "quote_volume": 94340.35255, "trades": 355, "taker_buy_base": 200.1513, "taker_buy_quote": 35096.34614 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 175.9, "high": 176.2, "low": 175.4, "close": 176.0, "volume": 119.0716, "close_time": 1772863199999, "quote_volume": 20930.53677, "trades": 128, "taker_buy_base": 75.6182, "taker_buy_quote": 13294.81176 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 176.0, "high": 176.5, "low": 175.5, "close": 175.5, "volume": 357.8632, "close_time": 1772866799999, "quote_volume": 62982.87184, "trades": 276, "taker_buy_base": 159.2491, "taker_buy_quote": 28031.6937 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 175.4, "high": 178.5, "low": 174.9, "close": 178.2, "volume": 4942.6262, "close_time": 1772870399999, "quote_volume": 877977.63575, "trades": 1347, "taker_buy_base": 1343.4027, "taker_buy_quote": 238318.69794 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 178.1, "high": 179.6, "low": 177.6, "close": 178.1, "volume": 956.6847, "close_time": 1772873999999, "quote_volume": 170977.178, "trades": 729, "taker_buy_base": 564.4622, "taker_buy_quote": 100856.81856 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 178.1, "high": 181.2, "low": 177.7, "close": 180.5, "volume": 1215.9963, "close_time": 1772877599999, "quote_volume": 219027.44406, "trades": 798, "taker_buy_base": 796.6567, "taker_buy_quote": 143631.99356 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 180.4, "high": 181.9, "low": 180.0, "close": 180.2, "volume": 896.2496, "close_time": 1772881199999, "quote_volume": 161847.38828, "trades": 647, "taker_buy_base": 325.7762, "taker_buy_quote": 58859.09802 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 180.2, "high": 181.6, "low": 179.3, "close": 180.0, "volume": 1042.5421, "close_time": 1772884799999, "quote_volume": 188226.99943, "trades": 756, "taker_buy_base": 561.5807, "taker_buy_quote": 101521.79326 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 180.1, "high": 181.8, "low": 180.1, "close": 181.0, "volume": 657.0631, "close_time": 1772888399999, "quote_volume": 119051.02258, "trades": 523, "taker_buy_base": 333.3288, "taker_buy_quote": 60392.17896 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 181.0, "high": 185.3, "low": 180.9, "close": 185.1, "volume": 2432.1009, "close_time": 1772891999999, "quote_volume": 445845.5507, "trades": 1695, "taker_buy_base": 1476.0704, "taker_buy_quote": 270483.42033 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 185.0, "high": 186.2, "low": 181.0, "close": 186.0, "volume": 2695.0492, "close_time": 1772895599999, "quote_volume": 494818.81314, "trades": 1975, "taker_buy_base": 1273.8583, "taker_buy_quote": 234202.43258 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 185.8, "high": 189.1, "low": 185.2, "close": 188.7, "volume": 3793.2789, "close_time": 1772899199999, "quote_volume": 710240.92414, "trades": 3485, "taker_buy_base": 1944.2002, "taker_buy_quote": 364382.2987 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 188.8, "high": 190.8, "low": 188.5, "close": 190.1, "volume": 3330.1617, "close_time": 1772902799999, "quote_volume": 630604.76809, "trades": 2881, "taker_buy_base": 1696.7616, "taker_buy_quote": 321295.6457 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 190.1, "high": 191.9, "low": 187.5, "close": 187.9, "volume": 2881.9623, "close_time": 1772906399999, "quote_volume": 547753.93444, "trades": 2649, "taker_buy_base": 1245.8782, "taker_buy_quote": 236748.38722 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 187.9, "high": 187.9, "low": 183.4, "close": 183.6, "volume": 2458.5309, "close_time": 1772909999999, "quote_volume": 455210.22444, "trades": 2337, "taker_buy_base": 1012.3844, "taker_buy_quote": 187419.37092 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 183.5, "high": 184.6, "low": 180.7, "close": 180.9, "volume": 1641.2227, "close_time": 1772913599999, "quote_volume": 300421.48666, "trades": 1498, "taker_buy_base": 729.4354, "taker_buy_quote": 133549.16515 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 181.0, "high": 181.7, "low": 176.9, "close": 177.2, "volume": 1951.0486, "close_time": 1772917199999, "quote_volume": 349623.83749, "trades": 1683, "taker_buy_base": 784.0957, "taker_buy_quote": 140459.67046 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 177.2, "high": 179.1, "low": 175.2, "close": 175.6, "volume": 3137.2631, "close_time": 1772920799999, "quote_volume": 554631.77875, "trades": 2115, "taker_buy_base": 1218.7876, "taker_buy_quote": 215943.54333 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 175.7, "high": 177.4, "low": 172.7, "close": 173.2, "volume": 2105.4305, "close_time": 1772924399999, "quote_volume": 367665.78823, "trades": 1533, "taker_buy_base": 709.6381, "taker_buy_quote": 123943.51319 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 173.5, "high": 176.0, "low": 173.1, "close": 176.0, "volume": 1396.8864, "close_time": 1772927999999, "quote_volume": 243684.02674, "trades": 923, "taker_buy_base": 955.0891, "taker_buy_quote": 166633.50718 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 176.1, "high": 177.5, "low": 175.5, "close": 177.3, "volume": 747.0732, "close_time": 1772931599999, "quote_volume": 131859.69911, "trades": 688, "taker_buy_base": 461.7661, "taker_buy_quote": 81491.35797 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 177.3, "high": 177.9, "low": 176.3, "close": 177.4, "volume": 506.4266, "close_time": 1772935199999, "quote_volume": 89637.94695, "trades": 380, "taker_buy_base": 269.412, "taker_buy_quote": 47691.4197 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 177.2, "high": 178.1, "low": 175.3, "close": 175.7, "volume": 726.7168, "close_time": 1772938799999, "quote_volume": 128758.5412, "trades": 723, "taker_buy_base": 359.3984, "taker_buy_quote": 63744.27751 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 175.7, "high": 177.0, "low": 175.1, "close": 176.3, "volume": 563.3025, "close_time": 1772942399999, "quote_volume": 99282.0162, "trades": 575, "taker_buy_base": 314.321, "taker_buy_quote": 55388.12334 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 176.1, "high": 176.3, "low": 174.4, "close": 174.8, "volume": 397.7781, "close_time": 1772945999999, "quote_volume": 69839.65608, "trades": 366, "taker_buy_base": 211.7216, "taker_buy_quote": 37183.825 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 174.8, "high": 176.0, "low": 174.8, "close": 175.6, "volume": 412.8482, "close_time": 1772949599999, "quote_volume": 72378.0374, "trades": 418, "taker_buy_base": 272.7942, "taker_buy_quote": 47835.472 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 175.7, "high": 175.7, "low": 174.1, "close": 175.1, "volume": 338.7365, "close_time": 1772953199999, "quote_volume": 59218.02702, "trades": 358, "taker_buy_base": 163.5842, "taker_buy_quote": 28581.29509 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 175.1, "high": 178.1, "low": 175.0, "close": 177.4, "volume": 1032.5042, "close_time": 1772956799999, "quote_volume": 183024.17024, "trades": 1005, "taker_buy_base": 582.9047, "taker_buy_quote": 103354.61769 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 177.0, "high": 177.8, "low": 175.5, "close": 177.5, "volume": 820.1588, "close_time": 1772960399999, "quote_volume": 144831.45826, "trades": 691, "taker_buy_base": 326.7988, "taker_buy_quote": 57761.26899 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 177.3, "high": 177.9, "low": 176.5, "close": 177.1, "volume": 624.6389, "close_time": 1772963999999, "quote_volume": 110671.58189, "trades": 617, "taker_buy_base": 317.9847, "taker_buy_quote": 56377.53996 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 177.1, "high": 180.1, "low": 177.1, "close": 179.1, "volume": 1301.6047, "close_time": 1772967599999, "quote_volume": 233387.03798, "trades": 1284, "taker_buy_base": 712.1439, "taker_buy_quote": 127764.50674 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 179.0, "high": 179.1, "low": 176.2, "close": 177.0, "volume": 694.96, "close_time": 1772971199999, "quote_volume": 123437.16457, "trades": 826, "taker_buy_base": 271.3749, "taker_buy_quote": 48208.16931 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 177.1, "high": 179.0, "low": 175.2, "close": 177.1, "volume": 896.8404, "close_time": 1772974799999, "quote_volume": 158520.3025, "trades": 833, "taker_buy_base": 527.7967, "taker_buy_quote": 93304.31933 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 177.1, "high": 177.8, "low": 175.0, "close": 176.8, "volume": 1433.2477, "close_time": 1772978399999, "quote_volume": 252496.69243, "trades": 1116, "taker_buy_base": 654.4623, "taker_buy_quote": 115364.28277 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 177.0, "high": 178.0, "low": 174.8, "close": 176.1, "volume": 1051.3382, "close_time": 1772981999999, "quote_volume": 185078.48064, "trades": 781, "taker_buy_base": 264.4337, "taker_buy_quote": 46609.11609 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 176.0, "high": 176.1, "low": 173.8, "close": 174.6, "volume": 1112.4551, "close_time": 1772985599999, "quote_volume": 194299.431, "trades": 697, "taker_buy_base": 433.9599, "taker_buy_quote": 75797.32435 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 174.6, "high": 176.0, "low": 174.3, "close": 175.5, "volume": 1128.0751, "close_time": 1772989199999, "quote_volume": 197586.04792, "trades": 684, "taker_buy_base": 732.8256, "taker_buy_quote": 128352.67847 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 175.6, "high": 177.1, "low": 175.4, "close": 177.1, "volume": 650.0435, "close_time": 1772992799999, "quote_volume": 114785.30756, "trades": 555, "taker_buy_base": 364.7912, "taker_buy_quote": 64444.57465 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 177.2, "high": 178.8, "low": 176.3, "close": 178.2, "volume": 660.0123, "close_time": 1772996399999, "quote_volume": 117277.00322, "trades": 628, "taker_buy_base": 343.2592, "taker_buy_quote": 60998.54959 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 178.4, "high": 184.7, "low": 178.0, "close": 183.9, "volume": 4079.6152, "close_time": 1772999999999, "quote_volume": 746310.6202, "trades": 2765, "taker_buy_base": 2433.7081, "taker_buy_quote": 445291.05775 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 183.9, "high": 188.5, "low": 183.4, "close": 185.4, "volume": 4596.8529, "close_time": 1773003599999, "quote_volume": 854702.0844, "trades": 3613, "taker_buy_base": 2117.4523, "taker_buy_quote": 393733.59902 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 185.6, "high": 186.1, "low": 180.2, "close": 182.6, "volume": 5301.7491, "close_time": 1773007199999, "quote_volume": 967721.66803, "trades": 2872, "taker_buy_base": 2335.391, "taker_buy_quote": 426219.75001 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 182.6, "high": 182.6, "low": 178.6, "close": 182.1, "volume": 5578.172, "close_time": 1773010799999, "quote_volume": 1009424.89826, "trades": 3286, "taker_buy_base": 2425.0379, "taker_buy_quote": 439145.15105 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 182.1, "high": 183.8, "low": 181.3, "close": 181.4, "volume": 1571.3211, "close_time": 1773014399999, "quote_volume": 287275.86446, "trades": 1368, "taker_buy_base": 866.9991, "taker_buy_quote": 158561.73518 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 181.4, "high": 187.1, "low": 180.7, "close": 185.2, "volume": 3135.173, "close_time": 1773017999999, "quote_volume": 577976.7191, "trades": 2431, "taker_buy_base": 1763.2532, "taker_buy_quote": 325421.18362 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 185.2, "high": 186.0, "low": 182.6, "close": 182.6, "volume": 1431.1579, "close_time": 1773021599999, "quote_volume": 264685.4817, "trades": 1687, "taker_buy_base": 688.7825, "taker_buy_quote": 127487.10903 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 182.6, "high": 189.8, "low": 182.1, "close": 188.7, "volume": 1926.4406, "close_time": 1773025199999, "quote_volume": 360467.80092, "trades": 1930, "taker_buy_base": 1310.7293, "taker_buy_quote": 245282.46916 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 188.6, "high": 195.5, "low": 188.4, "close": 193.4, "volume": 3925.1014, "close_time": 1773028799999, "quote_volume": 757081.82798, "trades": 3890, "taker_buy_base": 2304.2835, "taker_buy_quote": 444372.47346 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 193.3, "high": 199.7, "low": 193.1, "close": 196.8, "volume": 3867.4452, "close_time": 1773032399999, "quote_volume": 759838.44114, "trades": 3164, "taker_buy_base": 2070.4636, "taker_buy_quote": 407136.29369 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 196.9, "high": 198.3, "low": 194.7, "close": 197.5, "volume": 3289.938, "close_time": 1773035999999, "quote_volume": 646916.45035, "trades": 2688, "taker_buy_base": 1444.8551, "taker_buy_quote": 284247.35689 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 197.6, "high": 198.0, "low": 194.8, "close": 194.9, "volume": 3581.0793, "close_time": 1773039599999, "quote_volume": 703170.41036, "trades": 2342, "taker_buy_base": 1745.8268, "taker_buy_quote": 342865.64887 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 195.0, "high": 196.4, "low": 192.1, "close": 196.2, "volume": 3060.8653, "close_time": 1773043199999, "quote_volume": 594317.97923, "trades": 2305, "taker_buy_base": 1517.5406, "taker_buy_quote": 294933.04974 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 196.3, "high": 197.4, "low": 194.8, "close": 195.8, "volume": 2193.5211, "close_time": 1773046799999, "quote_volume": 430345.54184, "trades": 1426, "taker_buy_base": 1227.7118, "taker_buy_quote": 241019.8131 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 196.0, "high": 197.2, "low": 194.8, "close": 195.5, "volume": 2510.7766, "close_time": 1773050399999, "quote_volume": 492448.88057, "trades": 1567, "taker_buy_base": 1227.3688, "taker_buy_quote": 240803.95064 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 195.7, "high": 197.2, "low": 195.2, "close": 196.1, "volume": 1336.1433, "close_time": 1773053999999, "quote_volume": 262391.95057, "trades": 977, "taker_buy_base": 737.3716, "taker_buy_quote": 144815.07821 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 196.0, "high": 196.3, "low": 192.9, "close": 194.5, "volume": 1496.8628, "close_time": 1773057599999, "quote_volume": 290354.34046, "trades": 1175, "taker_buy_base": 719.98, "taker_buy_quote": 139583.6885 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 194.5, "high": 196.3, "low": 193.1, "close": 194.2, "volume": 1810.361, "close_time": 1773061199999, "quote_volume": 352550.02956, "trades": 1231, "taker_buy_base": 910.2596, "taker_buy_quote": 177432.57336 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 194.3, "high": 198.2, "low": 193.7, "close": 196.3, "volume": 2662.1301, "close_time": 1773064799999, "quote_volume": 522809.69227, "trades": 2006, "taker_buy_base": 1628.5403, "taker_buy_quote": 319926.65849 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 196.2, "high": 198.1, "low": 194.4, "close": 197.1, "volume": 2414.3612, "close_time": 1773068399999, "quote_volume": 475052.69786, "trades": 1767, "taker_buy_base": 1149.3237, "taker_buy_quote": 226429.78106 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 197.1, "high": 198.0, "low": 194.6, "close": 195.7, "volume": 1580.5307, "close_time": 1773071999999, "quote_volume": 309872.39966, "trades": 1186, "taker_buy_base": 815.9903, "taker_buy_quote": 160055.99955 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 195.7, "high": 196.3, "low": 194.1, "close": 194.5, "volume": 2602.1161, "close_time": 1773075599999, "quote_volume": 507426.67335, "trades": 1574, "taker_buy_base": 1458.6297, "taker_buy_quote": 284458.23632 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 194.7, "high": 195.2, "low": 191.5, "close": 192.3, "volume": 4012.5162, "close_time": 1773079199999, "quote_volume": 775109.41144, "trades": 2181, "taker_buy_base": 2160.2608, "taker_buy_quote": 417215.92067 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 192.2, "high": 193.7, "low": 190.2, "close": 192.5, "volume": 1484.8025, "close_time": 1773082799999, "quote_volume": 284835.0936, "trades": 1285, "taker_buy_base": 690.7547, "taker_buy_quote": 132769.91547 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 192.5, "high": 196.5, "low": 191.7, "close": 194.8, "volume": 2494.3601, "close_time": 1773086399999, "quote_volume": 485112.16024, "trades": 2036, "taker_buy_base": 1031.5395, "taker_buy_quote": 200503.37279 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 194.8, "high": 195.6, "low": 192.1, "close": 194.7, "volume": 2988.5541, "close_time": 1773089999999, "quote_volume": 578540.29471, "trades": 1524, "taker_buy_base": 1313.779, "taker_buy_quote": 253757.63826 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 194.6, "high": 196.0, "low": 194.5, "close": 195.4, "volume": 791.6546, "close_time": 1773093599999, "quote_volume": 154470.22823, "trades": 608, "taker_buy_base": 332.0079, "taker_buy_quote": 64805.176 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 195.3, "high": 196.3, "low": 193.3, "close": 193.6, "volume": 732.068, "close_time": 1773097199999, "quote_volume": 142447.97979, "trades": 684, "taker_buy_base": 371.9715, "taker_buy_quote": 72400.18373 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 193.6, "high": 194.6, "low": 193.3, "close": 194.2, "volume": 610.0998, "close_time": 1773100799999, "quote_volume": 118340.04459, "trades": 568, "taker_buy_base": 272.6228, "taker_buy_quote": 52889.18656 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 194.2, "high": 197.7, "low": 193.2, "close": 195.9, "volume": 1134.6157, "close_time": 1773104399999, "quote_volume": 222746.29869, "trades": 1253, "taker_buy_base": 743.5549, "taker_buy_quote": 146019.56941 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 195.7, "high": 196.5, "low": 194.2, "close": 196.3, "volume": 797.2256, "close_time": 1773107999999, "quote_volume": 155483.2871, "trades": 957, "taker_buy_base": 385.2835, "taker_buy_quote": 75162.71489 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 196.2, "high": 202.0, "low": 196.1, "close": 198.9, "volume": 2667.0721, "close_time": 1773111599999, "quote_volume": 533052.69117, "trades": 2497, "taker_buy_base": 1602.9385, "taker_buy_quote": 320653.58481 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 198.7, "high": 204.0, "low": 197.0, "close": 197.5, "volume": 3033.7703, "close_time": 1773115199999, "quote_volume": 607698.37559, "trades": 2655, "taker_buy_base": 1576.1572, "taker_buy_quote": 316389.7362 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 197.4, "high": 200.7, "low": 197.2, "close": 199.6, "volume": 1212.5149, "close_time": 1773118799999, "quote_volume": 241013.55675, "trades": 997, "taker_buy_base": 695.6898, "taker_buy_quote": 138320.05559 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 199.4, "high": 199.4, "low": 196.5, "close": 197.4, "volume": 719.3892, "close_time": 1773122399999, "quote_volume": 142317.7121, "trades": 899, "taker_buy_base": 375.7749, "taker_buy_quote": 74389.30071 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 197.6, "high": 198.8, "low": 196.5, "close": 198.6, "volume": 659.5678, "close_time": 1773125999999, "quote_volume": 130509.42361, "trades": 743, "taker_buy_base": 388.2822, "taker_buy_quote": 76873.26741 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 198.4, "high": 200.0, "low": 197.2, "close": 200.0, "volume": 1682.4443, "close_time": 1773129599999, "quote_volume": 333762.18569, "trades": 1238, "taker_buy_base": 1036.7289, "taker_buy_quote": 205583.95928 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 200.0, "high": 202.5, "low": 199.0, "close": 199.4, "volume": 2015.2256, "close_time": 1773133199999, "quote_volume": 404081.52495, "trades": 1900, "taker_buy_base": 1034.976, "taker_buy_quote": 207746.33506 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 199.3, "high": 201.1, "low": 198.8, "close": 201.1, "volume": 1059.3878, "close_time": 1773136799999, "quote_volume": 211645.92249, "trades": 882, "taker_buy_base": 598.5115, "taker_buy_quote": 119601.20528 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 201.1, "high": 201.8, "low": 199.3, "close": 199.6, "volume": 906.8306, "close_time": 1773140399999, "quote_volume": 181807.96162, "trades": 1053, "taker_buy_base": 460.2863, "taker_buy_quote": 92304.0653 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 199.9, "high": 203.2, "low": 199.4, "close": 201.0, "volume": 1654.8864, "close_time": 1773143999999, "quote_volume": 333633.83298, "trades": 1449, "taker_buy_base": 779.7086, "taker_buy_quote": 157264.47059 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 201.1, "high": 201.5, "low": 198.9, "close": 201.1, "volume": 1124.3465, "close_time": 1773147599999, "quote_volume": 224828.26732, "trades": 1076, "taker_buy_base": 530.5501, "taker_buy_quote": 106055.47863 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 201.0, "high": 201.0, "low": 195.7, "close": 199.1, "volume": 2403.3351, "close_time": 1773151199999, "quote_volume": 476382.45617, "trades": 2107, "taker_buy_base": 1104.2289, "taker_buy_quote": 219182.15257 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 199.1, "high": 202.9, "low": 196.2, "close": 201.9, "volume": 3271.7859, "close_time": 1773154799999, "quote_volume": 651276.931, "trades": 2501, "taker_buy_base": 1906.6834, "taker_buy_quote": 379972.46992 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 202.0, "high": 202.7, "low": 199.3, "close": 201.6, "volume": 1714.0603, "close_time": 1773158399999, "quote_volume": 344992.25125, "trades": 1754, "taker_buy_base": 964.2907, "taker_buy_quote": 194238.91602 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 201.6, "high": 208.9, "low": 200.3, "close": 207.2, "volume": 3458.0956, "close_time": 1773161999999, "quote_volume": 710598.31223, "trades": 3228, "taker_buy_base": 2171.5132, "taker_buy_quote": 446818.33848 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 207.2, "high": 209.6, "low": 204.2, "close": 205.5, "volume": 5085.8549, "close_time": 1773165599999, "quote_volume": 1053570.18698, "trades": 3625, "taker_buy_base": 2745.9903, "taker_buy_quote": 568893.27618 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 205.6, "high": 207.2, "low": 201.5, "close": 202.3, "volume": 3871.7631, "close_time": 1773169199999, "quote_volume": 790554.78289, "trades": 3460, "taker_buy_base": 1574.4151, "taker_buy_quote": 321717.2869 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 202.1, "high": 203.6, "low": 198.3, "close": 199.9, "volume": 1981.4614, "close_time": 1773172799999, "quote_volume": 398277.85413, "trades": 1992, "taker_buy_base": 912.6529, "taker_buy_quote": 183493.42139 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 199.9, "high": 201.0, "low": 199.0, "close": 200.1, "volume": 800.591, "close_time": 1773176399999, "quote_volume": 160185.96123, "trades": 948, "taker_buy_base": 501.7127, "taker_buy_quote": 100411.94247 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 200.1, "high": 200.5, "low": 197.6, "close": 199.2, "volume": 1268.2182, "close_time": 1773179999999, "quote_volume": 251648.88709, "trades": 1222, "taker_buy_base": 419.3916, "taker_buy_quote": 83321.77694 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 199.2, "high": 200.2, "low": 198.0, "close": 198.5, "volume": 817.9232, "close_time": 1773183599999, "quote_volume": 162664.26852, "trades": 973, "taker_buy_base": 432.1385, "taker_buy_quote": 85976.20422 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 198.5, "high": 200.8, "low": 198.4, "close": 199.9, "volume": 607.3697, "close_time": 1773187199999, "quote_volume": 121299.36293, "trades": 659, "taker_buy_base": 283.2175, "taker_buy_quote": 56547.81262 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 199.9, "high": 201.5, "low": 198.9, "close": 200.8, "volume": 595.0883, "close_time": 1773190799999, "quote_volume": 119011.83358, "trades": 623, "taker_buy_base": 407.0832, "taker_buy_quote": 81416.59939 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 200.8, "high": 200.8, "low": 197.6, "close": 199.4, "volume": 592.6342, "close_time": 1773194399999, "quote_volume": 117720.94492, "trades": 636, "taker_buy_base": 258.4617, "taker_buy_quote": 51382.66555 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 199.5, "high": 199.7, "low": 197.8, "close": 198.7, "volume": 494.312, "close_time": 1773197999999, "quote_volume": 98031.94081, "trades": 462, "taker_buy_base": 189.919, "taker_buy_quote": 37688.55092 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 198.8, "high": 199.3, "low": 196.1, "close": 197.1, "volume": 738.7607, "close_time": 1773201599999, "quote_volume": 145682.41573, "trades": 749, "taker_buy_base": 265.8073, "taker_buy_quote": 52454.28677 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 197.1, "high": 198.8, "low": 196.7, "close": 198.6, "volume": 1118.9463, "close_time": 1773205199999, "quote_volume": 220998.69159, "trades": 864, "taker_buy_base": 715.2693, "taker_buy_quote": 141203.62769 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 198.8, "high": 198.9, "low": 194.2, "close": 194.9, "volume": 917.6576, "close_time": 1773208799999, "quote_volume": 179572.68709, "trades": 947, "taker_buy_base": 363.2135, "taker_buy_quote": 71174.93066 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 195.0, "high": 195.9, "low": 194.8, "close": 194.9, "volume": 566.09, "close_time": 1773212399999, "quote_volume": 110605.52305, "trades": 522, "taker_buy_base": 320.94, "taker_buy_quote": 62716.88967 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 195.0, "high": 195.9, "low": 194.0, "close": 194.6, "volume": 793.1317, "close_time": 1773215999999, "quote_volume": 154510.09598, "trades": 632, "taker_buy_base": 301.722, "taker_buy_quote": 58736.30782 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 194.7, "high": 196.2, "low": 194.2, "close": 196.0, "volume": 1289.3851, "close_time": 1773219599999, "quote_volume": 251760.4794, "trades": 828, "taker_buy_base": 755.0941, "taker_buy_quote": 147449.72377 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 195.8, "high": 196.6, "low": 195.1, "close": 195.7, "volume": 316.5237, "close_time": 1773223199999, "quote_volume": 61968.08029, "trades": 391, "taker_buy_base": 164.4639, "taker_buy_quote": 32226.34925 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 195.8, "high": 197.8, "low": 195.4, "close": 197.3, "volume": 1036.4448, "close_time": 1773226799999, "quote_volume": 203563.54242, "trades": 609, "taker_buy_base": 392.7825, "taker_buy_quote": 77259.18094 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 197.4, "high": 198.1, "low": 194.8, "close": 195.2, "volume": 907.9489, "close_time": 1773230399999, "quote_volume": 177920.4223, "trades": 729, "taker_buy_base": 438.6148, "taker_buy_quote": 85978.52511 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 195.2, "high": 198.2, "low": 194.7, "close": 197.9, "volume": 1991.9329, "close_time": 1773233999999, "quote_volume": 392054.05337, "trades": 1183, "taker_buy_base": 1025.299, "taker_buy_quote": 201967.38931 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 197.8, "high": 201.9, "low": 197.0, "close": 198.6, "volume": 2869.5294, "close_time": 1773237599999, "quote_volume": 571935.49114, "trades": 2429, "taker_buy_base": 1682.1595, "taker_buy_quote": 335392.36992 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 198.7, "high": 201.6, "low": 198.5, "close": 200.0, "volume": 2052.5205, "close_time": 1773241199999, "quote_volume": 410771.30097, "trades": 1875, "taker_buy_base": 1205.4655, "taker_buy_quote": 241395.93394 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 200.1, "high": 201.3, "low": 196.7, "close": 198.3, "volume": 1913.5187, "close_time": 1773244799999, "quote_volume": 380986.2535, "trades": 1910, "taker_buy_base": 913.1459, "taker_buy_quote": 181829.0165 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 198.5, "high": 201.1, "low": 197.4, "close": 199.2, "volume": 1654.0991, "close_time": 1773248399999, "quote_volume": 330008.23817, "trades": 1629, "taker_buy_base": 609.4959, "taker_buy_quote": 121526.31583 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 199.3, "high": 201.0, "low": 197.9, "close": 199.2, "volume": 1426.7707, "close_time": 1773251999999, "quote_volume": 284760.71239, "trades": 1711, "taker_buy_base": 616.5892, "taker_buy_quote": 123106.89173 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 199.2, "high": 201.2, "low": 198.4, "close": 200.9, "volume": 882.5623, "close_time": 1773255599999, "quote_volume": 176133.49204, "trades": 1076, "taker_buy_base": 413.104, "taker_buy_quote": 82465.26443 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 200.9, "high": 203.3, "low": 200.3, "close": 201.9, "volume": 1755.8246, "close_time": 1773259199999, "quote_volume": 353985.65687, "trades": 2043, "taker_buy_base": 939.0963, "taker_buy_quote": 189506.89005 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 201.9, "high": 202.8, "low": 200.1, "close": 200.5, "volume": 1466.1629, "close_time": 1773262799999, "quote_volume": 295187.09497, "trades": 1218, "taker_buy_base": 775.9778, "taker_buy_quote": 156390.53744 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 200.6, "high": 206.0, "low": 200.0, "close": 205.6, "volume": 2000.873, "close_time": 1773266399999, "quote_volume": 405719.70213, "trades": 1776, "taker_buy_base": 1179.0772, "taker_buy_quote": 239273.75985 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 205.6, "high": 206.6, "low": 202.2, "close": 203.0, "volume": 1868.0578, "close_time": 1773269999999, "quote_volume": 381441.39553, "trades": 1902, "taker_buy_base": 754.5158, "taker_buy_quote": 154203.77527 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 203.0, "high": 204.7, "low": 202.6, "close": 203.1, "volume": 775.7789, "close_time": 1773273599999, "quote_volume": 157973.61027, "trades": 1184, "taker_buy_base": 388.5823, "taker_buy_quote": 79174.77882 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 203.1, "high": 204.4, "low": 202.4, "close": 203.2, "volume": 674.3832, "close_time": 1773277199999, "quote_volume": 137258.47873, "trades": 896, "taker_buy_base": 294.2161, "taker_buy_quote": 59878.20309 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 203.1, "high": 203.2, "low": 199.8, "close": 200.9, "volume": 988.1694, "close_time": 1773280799999, "quote_volume": 198567.7496, "trades": 1153, "taker_buy_base": 438.8051, "taker_buy_quote": 88151.78605 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 201.0, "high": 201.9, "low": 199.6, "close": 200.5, "volume": 1138.2232, "close_time": 1773284399999, "quote_volume": 228608.42643, "trades": 1004, "taker_buy_base": 438.4771, "taker_buy_quote": 88115.89745 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 200.6, "high": 200.8, "low": 198.4, "close": 199.1, "volume": 758.3757, "close_time": 1773287999999, "quote_volume": 151174.87057, "trades": 860, "taker_buy_base": 284.9905, "taker_buy_quote": 56842.99608 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 199.2, "high": 202.6, "low": 199.2, "close": 201.5, "volume": 1155.814, "close_time": 1773291599999, "quote_volume": 232928.4588, "trades": 1090, "taker_buy_base": 721.3742, "taker_buy_quote": 145388.10508 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 201.5, "high": 202.7, "low": 201.2, "close": 202.4, "volume": 382.6409, "close_time": 1773295199999, "quote_volume": 77307.41005, "trades": 458, "taker_buy_base": 244.6901, "taker_buy_quote": 49441.12394 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 202.5, "high": 206.1, "low": 202.0, "close": 205.0, "volume": 1855.9322, "close_time": 1773298799999, "quote_volume": 379829.23378, "trades": 1913, "taker_buy_base": 981.302, "taker_buy_quote": 200769.2087 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 205.0, "high": 208.8, "low": 204.9, "close": 206.7, "volume": 2282.4333, "close_time": 1773302399999, "quote_volume": 472196.87986, "trades": 1885, "taker_buy_base": 1337.833, "taker_buy_quote": 276780.12496 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 206.5, "high": 207.7, "low": 204.8, "close": 206.6, "volume": 1508.6461, "close_time": 1773305999999, "quote_volume": 310794.49894, "trades": 1354, "taker_buy_base": 824.8305, "taker_buy_quote": 169893.62495 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 206.6, "high": 207.1, "low": 203.8, "close": 206.7, "volume": 1505.2196, "close_time": 1773309599999, "quote_volume": 309482.08512, "trades": 1406, "taker_buy_base": 799.0782, "taker_buy_quote": 164368.62119 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 206.8, "high": 214.0, "low": 206.5, "close": 212.4, "volume": 4307.9336, "close_time": 1773313199999, "quote_volume": 911010.13559, "trades": 3644, "taker_buy_base": 2322.0369, "taker_buy_quote": 490703.22199 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 212.3, "high": 213.9, "low": 211.4, "close": 211.9, "volume": 1743.5187, "close_time": 1773316799999, "quote_volume": 370419.67008, "trades": 1668, "taker_buy_base": 874.9054, "taker_buy_quote": 186001.85628 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 212.1, "high": 213.6, "low": 210.7, "close": 212.9, "volume": 1584.7833, "close_time": 1773320399999, "quote_volume": 335850.2922, "trades": 1612, "taker_buy_base": 860.4622, "taker_buy_quote": 182438.2409 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 213.0, "high": 215.8, "low": 209.3, "close": 210.1, "volume": 4180.7064, "close_time": 1773323999999, "quote_volume": 889347.69327, "trades": 2962, "taker_buy_base": 2246.6828, "taker_buy_quote": 478205.81839 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 210.1, "high": 211.1, "low": 206.0, "close": 210.3, "volume": 4512.8843, "close_time": 1773327599999, "quote_volume": 939683.47699, "trades": 3112, "taker_buy_base": 2087.0686, "taker_buy_quote": 434698.01739 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 210.2, "high": 213.7, "low": 208.7, "close": 212.1, "volume": 2103.071, "close_time": 1773331199999, "quote_volume": 444786.42804, "trades": 2192, "taker_buy_base": 1097.7193, "taker_buy_quote": 232061.31735 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 212.2, "high": 216.9, "low": 211.5, "close": 216.1, "volume": 3659.198, "close_time": 1773334799999, "quote_volume": 785966.11239, "trades": 2593, "taker_buy_base": 2099.1656, "taker_buy_quote": 451342.19647 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 216.0, "high": 216.6, "low": 213.6, "close": 213.9, "volume": 1716.5582, "close_time": 1773338399999, "quote_volume": 369312.68978, "trades": 1538, "taker_buy_base": 910.9112, "taker_buy_quote": 196026.07785 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 213.9, "high": 214.4, "low": 210.8, "close": 210.8, "volume": 1260.4922, "close_time": 1773341999999, "quote_volume": 267522.07834, "trades": 1280, "taker_buy_base": 456.5117, "taker_buy_quote": 96943.46806 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 210.9, "high": 214.1, "low": 210.6, "close": 213.7, "volume": 1278.7376, "close_time": 1773345599999, "quote_volume": 271810.43346, "trades": 1085, "taker_buy_base": 903.009, "taker_buy_quote": 191977.83183 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 213.6, "high": 214.6, "low": 212.1, "close": 212.3, "volume": 906.2612, "close_time": 1773349199999, "quote_volume": 193271.9683, "trades": 892, "taker_buy_base": 482.7517, "taker_buy_quote": 102992.97479 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 212.4, "high": 215.0, "low": 211.8, "close": 214.9, "volume": 1049.9773, "close_time": 1773352799999, "quote_volume": 224039.93799, "trades": 929, "taker_buy_base": 537.8936, "taker_buy_quote": 114838.53756 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 214.8, "high": 218.4, "low": 214.8, "close": 218.2, "volume": 1444.1868, "close_time": 1773356399999, "quote_volume": 312275.35188, "trades": 1662, "taker_buy_base": 784.7564, "taker_buy_quote": 169804.01747 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 218.2, "high": 218.8, "low": 214.2, "close": 217.8, "volume": 1526.3539, "close_time": 1773359999999, "quote_volume": 330324.42272, "trades": 1816, "taker_buy_base": 856.2737, "taker_buy_quote": 185289.3043 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 217.8, "high": 223.4, "low": 216.6, "close": 221.0, "volume": 3631.9524, "close_time": 1773363599999, "quote_volume": 802559.37475, "trades": 3536, "taker_buy_base": 2169.9252, "taker_buy_quote": 479490.43879 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 220.9, "high": 227.0, "low": 220.9, "close": 226.7, "volume": 2363.6977, "close_time": 1773367199999, "quote_volume": 531083.76424, "trades": 2387, "taker_buy_base": 1292.91, "taker_buy_quote": 290473.68935 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 226.8, "high": 233.4, "low": 225.6, "close": 232.3, "volume": 3320.2545, "close_time": 1773370799999, "quote_volume": 760684.15545, "trades": 3341, "taker_buy_base": 1837.2868, "taker_buy_quote": 421378.94769 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 232.4, "high": 234.1, "low": 228.1, "close": 231.2, "volume": 4668.6316, "close_time": 1773374399999, "quote_volume": 1074686.91513, "trades": 3200, "taker_buy_base": 2818.8304, "taker_buy_quote": 648733.18979 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 230.9, "high": 231.8, "low": 227.8, "close": 228.9, "volume": 1496.5837, "close_time": 1773377999999, "quote_volume": 343816.07474, "trades": 1657, "taker_buy_base": 777.5014, "taker_buy_quote": 178753.0023 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 228.9, "high": 230.5, "low": 227.4, "close": 228.5, "volume": 1329.8944, "close_time": 1773381599999, "quote_volume": 304526.58946, "trades": 1583, "taker_buy_base": 664.5813, "taker_buy_quote": 152211.17382 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 228.6, "high": 231.8, "low": 228.1, "close": 229.8, "volume": 1304.5377, "close_time": 1773385199999, "quote_volume": 299680.73793, "trades": 1515, "taker_buy_base": 771.8092, "taker_buy_quote": 177219.18009 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 229.8, "high": 235.0, "low": 229.4, "close": 233.7, "volume": 3645.9785, "close_time": 1773388799999, "quote_volume": 847706.991, "trades": 3437, "taker_buy_base": 1509.7367, "taker_buy_quote": 351255.90999 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 233.7, "high": 236.8, "low": 233.3, "close": 235.8, "volume": 4237.7615, "close_time": 1773392399999, "quote_volume": 996977.92743, "trades": 3846, "taker_buy_base": 2345.1261, "taker_buy_quote": 551877.3842 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 235.8, "high": 242.4, "low": 235.5, "close": 242.0, "volume": 3367.2224, "close_time": 1773395999999, "quote_volume": 804368.84682, "trades": 2941, "taker_buy_base": 2202.7181, "taker_buy_quote": 526435.92306 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 242.2, "high": 245.0, "low": 237.5, "close": 238.2, "volume": 6621.3476, "close_time": 1773399599999, "quote_volume": 1598510.74076, "trades": 4888, "taker_buy_base": 3338.4326, "taker_buy_quote": 807451.81126 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 238.3, "high": 240.7, "low": 236.2, "close": 239.8, "volume": 2805.3668, "close_time": 1773403199999, "quote_volume": 668445.04898, "trades": 2436, "taker_buy_base": 1818.3098, "taker_buy_quote": 433791.00438 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 239.9, "high": 247.1, "low": 238.6, "close": 244.0, "volume": 4115.4569, "close_time": 1773406799999, "quote_volume": 998018.00289, "trades": 3350, "taker_buy_base": 2215.9188, "taker_buy_quote": 538081.65739 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 244.1, "high": 249.5, "low": 243.7, "close": 245.8, "volume": 5761.4441, "close_time": 1773410399999, "quote_volume": 1422400.28239, "trades": 5011, "taker_buy_base": 3251.8334, "taker_buy_quote": 803001.73229 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 245.8, "high": 251.1, "low": 245.2, "close": 245.5, "volume": 7279.6843, "close_time": 1773413999999, "quote_volume": 1808711.9486, "trades": 6376, "taker_buy_base": 4148.2057, "taker_buy_quote": 1032031.40791 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 245.7, "high": 246.7, "low": 228.6, "close": 230.4, "volume": 13330.3301, "close_time": 1773417599999, "quote_volume": 3182284.27856, "trades": 9597, "taker_buy_base": 5600.0406, "taker_buy_quote": 1332922.80887 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 230.5, "high": 237.2, "low": 230.4, "close": 236.3, "volume": 6045.0505, "close_time": 1773421199999, "quote_volume": 1415806.74398, "trades": 3803, "taker_buy_base": 3669.6259, "taker_buy_quote": 860049.1478 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 236.4, "high": 239.8, "low": 231.9, "close": 234.4, "volume": 4381.3638, "close_time": 1773424799999, "quote_volume": 1031177.02502, "trades": 3207, "taker_buy_base": 1724.127, "taker_buy_quote": 406682.5579 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 234.4, "high": 234.4, "low": 230.4, "close": 232.0, "volume": 2328.9865, "close_time": 1773428399999, "quote_volume": 540274.796, "trades": 1783, "taker_buy_base": 1156.2789, "taker_buy_quote": 268272.51633 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 232.0, "high": 233.3, "low": 229.2, "close": 229.6, "volume": 2088.2712, "close_time": 1773431999999, "quote_volume": 481491.74745, "trades": 1259, "taker_buy_base": 1016.4005, "taker_buy_quote": 234315.58402 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 229.6, "high": 235.4, "low": 228.1, "close": 235.4, "volume": 1787.0444, "close_time": 1773435599999, "quote_volume": 414100.57844, "trades": 1258, "taker_buy_base": 1207.2368, "taker_buy_quote": 280034.24566 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 235.2, "high": 236.3, "low": 230.8, "close": 232.8, "volume": 2832.2573, "close_time": 1773439199999, "quote_volume": 661226.12158, "trades": 1534, "taker_buy_base": 1464.1522, "taker_buy_quote": 341891.20642 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 232.9, "high": 233.8, "low": 229.7, "close": 233.1, "volume": 1661.7963, "close_time": 1773442799999, "quote_volume": 384954.18653, "trades": 1320, "taker_buy_base": 845.8655, "taker_buy_quote": 196013.57297 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 233.2, "high": 239.7, "low": 233.2, "close": 236.0, "volume": 3620.5579, "close_time": 1773446399999, "quote_volume": 859553.8116, "trades": 2318, "taker_buy_base": 2103.1236, "taker_buy_quote": 499573.12021 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 235.8, "high": 240.0, "low": 233.2, "close": 234.0, "volume": 2964.6078, "close_time": 1773449999999, "quote_volume": 701099.84803, "trades": 2516, "taker_buy_base": 1486.0954, "taker_buy_quote": 351922.6171 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 233.9, "high": 238.5, "low": 232.1, "close": 237.0, "volume": 1720.7404, "close_time": 1773453599999, "quote_volume": 404885.45856, "trades": 1607, "taker_buy_base": 891.3886, "taker_buy_quote": 209601.12817 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 237.0, "high": 241.8, "low": 236.7, "close": 240.8, "volume": 2006.7744, "close_time": 1773457199999, "quote_volume": 480217.46637, "trades": 1785, "taker_buy_base": 1175.7312, "taker_buy_quote": 281396.57048 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 240.7, "high": 246.9, "low": 239.8, "close": 243.8, "volume": 2624.4279, "close_time": 1773460799999, "quote_volume": 640001.66414, "trades": 2982, "taker_buy_base": 1311.1399, "taker_buy_quote": 319616.2744 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 243.9, "high": 245.1, "low": 242.2, "close": 243.2, "volume": 1595.9228, "close_time": 1773464399999, "quote_volume": 388305.44948, "trades": 1638, "taker_buy_base": 775.3631, "taker_buy_quote": 188691.2289 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 243.3, "high": 246.1, "low": 243.1, "close": 243.9, "volume": 1196.9396, "close_time": 1773467999999, "quote_volume": 292556.7294, "trades": 1219, "taker_buy_base": 561.0167, "taker_buy_quote": 137196.71183 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 244.3, "high": 245.1, "low": 236.1, "close": 239.1, "volume": 2012.0827, "close_time": 1773471599999, "quote_volume": 482152.6951, "trades": 2101, "taker_buy_base": 872.6951, "taker_buy_quote": 209382.64017 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 239.1, "high": 239.4, "low": 233.7, "close": 234.7, "volume": 2784.5384, "close_time": 1773475199999, "quote_volume": 658156.66432, "trades": 2153, "taker_buy_base": 1233.531, "taker_buy_quote": 291976.38371 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 234.4, "high": 239.5, "low": 233.7, "close": 238.9, "volume": 1790.4647, "close_time": 1773478799999, "quote_volume": 422539.33538, "trades": 1689, "taker_buy_base": 1105.7307, "taker_buy_quote": 261081.17644 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 238.8, "high": 238.8, "low": 234.7, "close": 236.1, "volume": 1156.9467, "close_time": 1773482399999, "quote_volume": 273825.69528, "trades": 1158, "taker_buy_base": 577.9135, "taker_buy_quote": 136877.98862 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 236.1, "high": 237.0, "low": 233.5, "close": 234.9, "volume": 1271.6737, "close_time": 1773485999999, "quote_volume": 299033.84357, "trades": 967, "taker_buy_base": 726.627, "taker_buy_quote": 170983.63552 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 235.0, "high": 236.1, "low": 233.3, "close": 235.7, "volume": 873.3516, "close_time": 1773489599999, "quote_volume": 204923.16873, "trades": 822, "taker_buy_base": 449.018, "taker_buy_quote": 105397.81056 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 235.5, "high": 237.2, "low": 233.6, "close": 236.1, "volume": 1539.4267, "close_time": 1773493199999, "quote_volume": 362230.08641, "trades": 1005, "taker_buy_base": 854.8203, "taker_buy_quote": 201121.0085 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 236.2, "high": 238.1, "low": 234.2, "close": 235.4, "volume": 1427.6921, "close_time": 1773496799999, "quote_volume": 337103.06583, "trades": 1042, "taker_buy_base": 572.5744, "taker_buy_quote": 135357.03183 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 235.5, "high": 236.8, "low": 234.3, "close": 235.3, "volume": 1618.4489, "close_time": 1773500399999, "quote_volume": 381297.10562, "trades": 1150, "taker_buy_base": 771.5078, "taker_buy_quote": 181728.82653 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 235.2, "high": 235.8, "low": 233.5, "close": 234.0, "volume": 1122.5448, "close_time": 1773503999999, "quote_volume": 263447.37483, "trades": 905, "taker_buy_base": 586.5895, "taker_buy_quote": 137709.98978 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 234.1, "high": 238.1, "low": 232.7, "close": 237.0, "volume": 1461.5069, "close_time": 1773507599999, "quote_volume": 344834.34375, "trades": 1313, "taker_buy_base": 883.8595, "taker_buy_quote": 208677.69962 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 236.8, "high": 241.1, "low": 236.1, "close": 237.8, "volume": 2106.3961, "close_time": 1773511199999, "quote_volume": 502349.75274, "trades": 1699, "taker_buy_base": 1149.3098, "taker_buy_quote": 273998.10436 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 237.7, "high": 240.5, "low": 236.9, "close": 238.7, "volume": 1085.7118, "close_time": 1773514799999, "quote_volume": 259722.10943, "trades": 1071, "taker_buy_base": 552.2606, "taker_buy_quote": 132173.46184 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 238.8, "high": 239.2, "low": 237.3, "close": 238.1, "volume": 607.92, "close_time": 1773518399999, "quote_volume": 144794.00533, "trades": 638, "taker_buy_base": 295.871, "taker_buy_quote": 70474.41621 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 238.2, "high": 241.0, "low": 237.7, "close": 239.9, "volume": 941.2137, "close_time": 1773521999999, "quote_volume": 225656.20551, "trades": 910, "taker_buy_base": 505.7146, "taker_buy_quote": 121254.00298 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 239.6, "high": 250.0, "low": 239.4, "close": 246.8, "volume": 4743.4415, "close_time": 1773525599999, "quote_volume": 1164369.33029, "trades": 3343, "taker_buy_base": 2839.5482, "taker_buy_quote": 696611.97869 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 246.9, "high": 248.5, "low": 242.0, "close": 244.0, "volume": 2530.6531, "close_time": 1773529199999, "quote_volume": 619593.08692, "trades": 2116, "taker_buy_base": 1225.8199, "taker_buy_quote": 300148.91106 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 244.0, "high": 250.1, "low": 244.0, "close": 249.5, "volume": 3379.6579, "close_time": 1773532799999, "quote_volume": 836525.65821, "trades": 2379, "taker_buy_base": 1844.5514, "taker_buy_quote": 456988.34767 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 249.3, "high": 254.8, "low": 245.7, "close": 250.4, "volume": 7166.9797, "close_time": 1773536399999, "quote_volume": 1790931.0553, "trades": 5224, "taker_buy_base": 3784.1257, "taker_buy_quote": 946394.69796 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 250.4, "high": 263.2, "low": 249.2, "close": 259.9, "volume": 7513.1406, "close_time": 1773539999999, "quote_volume": 1933644.44799, "trades": 6128, "taker_buy_base": 4243.2871, "taker_buy_quote": 1090537.96831 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 260.2, "high": 265.0, "low": 257.4, "close": 264.0, "volume": 3575.1737, "close_time": 1773543599999, "quote_volume": 932829.57334, "trades": 3908, "taker_buy_base": 1829.5371, "taker_buy_quote": 477588.24177 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 263.9, "high": 271.8, "low": 263.7, "close": 270.8, "volume": 4099.4859, "close_time": 1773547199999, "quote_volume": 1098945.18391, "trades": 4681, "taker_buy_base": 2387.231, "taker_buy_quote": 640438.43926 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 270.9, "high": 272.5, "low": 262.9, "close": 267.4, "volume": 3345.3083, "close_time": 1773550799999, "quote_volume": 894919.86341, "trades": 3451, "taker_buy_base": 1528.4726, "taker_buy_quote": 408794.3596 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 267.2, "high": 270.6, "low": 261.2, "close": 261.2, "volume": 1941.8629, "close_time": 1773554399999, "quote_volume": 515907.1923, "trades": 2199, "taker_buy_base": 779.2796, "taker_buy_quote": 207489.70197 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 261.3, "high": 261.5, "low": 256.0, "close": 256.9, "volume": 2379.868, "close_time": 1773557999999, "quote_volume": 617012.66202, "trades": 2099, "taker_buy_base": 1330.4042, "taker_buy_quote": 345303.78989 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 256.9, "high": 260.5, "low": 255.2, "close": 259.1, "volume": 2023.4666, "close_time": 1773561599999, "quote_volume": 522729.30781, "trades": 2049, "taker_buy_base": 977.2602, "taker_buy_quote": 252478.81348 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 259.2, "high": 267.6, "low": 259.2, "close": 267.5, "volume": 3046.583, "close_time": 1773565199999, "quote_volume": 802993.95734, "trades": 2673, "taker_buy_base": 1584.1237, "taker_buy_quote": 417597.99636 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 267.6, "high": 271.0, "low": 264.6, "close": 266.1, "volume": 4165.2438, "close_time": 1773568799999, "quote_volume": 1114139.65377, "trades": 3294, "taker_buy_base": 2288.5773, "taker_buy_quote": 612522.53916 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 266.4, "high": 268.8, "low": 261.1, "close": 263.9, "volume": 3533.743, "close_time": 1773572399999, "quote_volume": 938565.3242, "trades": 2572, "taker_buy_base": 1708.0042, "taker_buy_quote": 454253.43525 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 263.9, "high": 265.7, "low": 259.2, "close": 264.8, "volume": 2957.7001, "close_time": 1773575999999, "quote_volume": 776399.28186, "trades": 2302, "taker_buy_base": 1686.7117, "taker_buy_quote": 442789.09102 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 264.7, "high": 268.0, "low": 262.9, "close": 264.1, "volume": 2470.452, "close_time": 1773579599999, "quote_volume": 655326.92121, "trades": 2275, "taker_buy_base": 1301.6596, "taker_buy_quote": 345428.09189 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 263.8, "high": 266.4, "low": 260.4, "close": 265.8, "volume": 2971.7974, "close_time": 1773583199999, "quote_volume": 782723.7705, "trades": 2578, "taker_buy_base": 1374.0509, "taker_buy_quote": 362286.5436 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 265.9, "high": 275.4, "low": 265.1, "close": 274.6, "volume": 7131.9277, "close_time": 1773586799999, "quote_volume": 1934791.36368, "trades": 6196, "taker_buy_base": 4178.5795, "taker_buy_quote": 1134134.368 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 274.7, "high": 279.5, "low": 274.3, "close": 277.2, "volume": 6372.5172, "close_time": 1773590399999, "quote_volume": 1767379.54365, "trades": 5525, "taker_buy_base": 3381.3091, "taker_buy_quote": 938165.8016 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 277.0, "high": 277.0, "low": 271.2, "close": 275.0, "volume": 4115.8168, "close_time": 1773593999999, "quote_volume": 1127608.16135, "trades": 4568, "taker_buy_base": 1948.1856, "taker_buy_quote": 534028.50562 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 275.0, "high": 281.0, "low": 273.0, "close": 281.0, "volume": 6299.1574, "close_time": 1773597599999, "quote_volume": 1748173.86448, "trades": 5269, "taker_buy_base": 3559.1297, "taker_buy_quote": 988286.60495 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 281.0, "high": 292.0, "low": 280.9, "close": 291.7, "volume": 8616.0793, "close_time": 1773601199999, "quote_volume": 2470972.44249, "trades": 8319, "taker_buy_base": 5154.7532, "taker_buy_quote": 1478696.54599 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 291.8, "high": 293.7, "low": 278.2, "close": 278.7, "volume": 7537.3546, "close_time": 1773604799999, "quote_volume": 2148781.61312, "trades": 6764, "taker_buy_base": 3396.6759, "taker_buy_quote": 970478.1749 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 278.7, "high": 287.7, "low": 278.3, "close": 285.6, "volume": 7293.8563, "close_time": 1773608399999, "quote_volume": 2071568.73618, "trades": 5761, "taker_buy_base": 3889.9525, "taker_buy_quote": 1103677.42703 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 285.6, "high": 293.3, "low": 284.7, "close": 286.1, "volume": 8171.4302, "close_time": 1773611999999, "quote_volume": 2362966.47914, "trades": 5180, "taker_buy_base": 4559.588, "taker_buy_quote": 1319307.41009 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 286.0, "high": 289.6, "low": 280.4, "close": 288.7, "volume": 5378.8836, "close_time": 1773615599999, "quote_volume": 1530210.50861, "trades": 4394, "taker_buy_base": 2977.2907, "taker_buy_quote": 847462.8348 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 288.8, "high": 289.5, "low": 282.7, "close": 283.0, "volume": 4688.9737, "close_time": 1773619199999, "quote_volume": 1340744.39285, "trades": 3912, "taker_buy_base": 2099.1688, "taker_buy_quote": 600765.57032 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 282.9, "high": 287.1, "low": 276.4, "close": 277.8, "volume": 3598.9642, "close_time": 1773622799999, "quote_volume": 1011586.47637, "trades": 3976, "taker_buy_base": 1626.8279, "taker_buy_quote": 457880.6182 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 278.2, "high": 278.7, "low": 273.8, "close": 276.4, "volume": 2184.5765, "close_time": 1773626399999, "quote_volume": 603004.17863, "trades": 2240, "taker_buy_base": 1080.3001, "taker_buy_quote": 298325.10289 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 276.2, "high": 278.8, "low": 273.2, "close": 275.7, "volume": 1910.5837, "close_time": 1773629999999, "quote_volume": 527112.32562, "trades": 1736, "taker_buy_base": 999.1592, "taker_buy_quote": 275601.11907 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 275.5, "high": 280.1, "low": 273.1, "close": 276.7, "volume": 4313.2272, "close_time": 1773633599999, "quote_volume": 1194023.27665, "trades": 3844, "taker_buy_base": 2532.1475, "taker_buy_quote": 701324.54243 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 276.7, "high": 280.9, "low": 275.0, "close": 278.9, "volume": 2783.1037, "close_time": 1773637199999, "quote_volume": 773978.41291, "trades": 2499, "taker_buy_base": 1226.4515, "taker_buy_quote": 341338.96384 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 279.1, "high": 281.5, "low": 275.7, "close": 276.9, "volume": 1788.2729, "close_time": 1773640799999, "quote_volume": 497293.76028, "trades": 2334, "taker_buy_base": 966.8053, "taker_buy_quote": 268892.90255 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 277.0, "high": 277.3, "low": 270.7, "close": 272.4, "volume": 2482.9481, "close_time": 1773644399999, "quote_volume": 678771.2854, "trades": 2435, "taker_buy_base": 1024.9365, "taker_buy_quote": 280028.08333 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 272.3, "high": 275.8, "low": 271.5, "close": 274.8, "volume": 2235.9063, "close_time": 1773647999999, "quote_volume": 611420.96739, "trades": 2033, "taker_buy_base": 1303.0257, "taker_buy_quote": 356387.97077 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 274.9, "high": 278.5, "low": 272.3, "close": 277.7, "volume": 3072.9366, "close_time": 1773651599999, "quote_volume": 848670.5826, "trades": 2475, "taker_buy_base": 1426.0438, "taker_buy_quote": 393673.56806 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 277.8, "high": 289.7, "low": 277.3, "close": 287.8, "volume": 5330.9825, "close_time": 1773655199999, "quote_volume": 1510800.11599, "trades": 5534, "taker_buy_base": 2686.8888, "taker_buy_quote": 760781.26588 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 287.9, "high": 293.4, "low": 282.3, "close": 285.6, "volume": 9576.9991, "close_time": 1773658799999, "quote_volume": 2765100.25991, "trades": 7083, "taker_buy_base": 3541.4014, "taker_buy_quote": 1024514.79501 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 285.5, "high": 294.3, "low": 283.1, "close": 293.8, "volume": 11149.9014, "close_time": 1773662399999, "quote_volume": 3223813.81687, "trades": 8241, "taker_buy_base": 4017.2282, "taker_buy_quote": 1162105.05122 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 293.7, "high": 295.5, "low": 287.0, "close": 289.6, "volume": 7534.9399, "close_time": 1773665999999, "quote_volume": 2188510.22337, "trades": 5534, "taker_buy_base": 2662.8295, "taker_buy_quote": 773454.91091 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 289.8, "high": 299.0, "low": 288.0, "close": 297.8, "volume": 11212.4493, "close_time": 1773669599999, "quote_volume": 3304181.48471, "trades": 6851, "taker_buy_base": 5500.9457, "taker_buy_quote": 1622313.74611 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 297.4, "high": 300.7, "low": 289.5, "close": 292.4, "volume": 9186.7799, "close_time": 1773673199999, "quote_volume": 2719620.08327, "trades": 8238, "taker_buy_base": 4335.2432, "taker_buy_quote": 1284667.16276 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 292.4, "high": 292.5, "low": 284.1, "close": 288.2, "volume": 6283.9462, "close_time": 1773676799999, "quote_volume": 1816019.41629, "trades": 5432, "taker_buy_base": 2815.2633, "taker_buy_quote": 813585.55118 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 288.1, "high": 288.1, "low": 283.7, "close": 286.5, "volume": 3286.4885, "close_time": 1773680399999, "quote_volume": 940030.74688, "trades": 2977, "taker_buy_base": 1547.3877, "taker_buy_quote": 442527.4876 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 286.3, "high": 288.2, "low": 281.7, "close": 283.7, "volume": 3669.104, "close_time": 1773683999999, "quote_volume": 1045068.92161, "trades": 3610, "taker_buy_base": 1561.2936, "taker_buy_quote": 445142.77014 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 283.8, "high": 286.0, "low": 275.2, "close": 277.3, "volume": 6645.8849, "close_time": 1773687599999, "quote_volume": 1863296.87885, "trades": 5323, "taker_buy_base": 2801.0804, "taker_buy_quote": 786011.05019 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 277.3, "high": 281.4, "low": 273.7, "close": 280.4, "volume": 4204.4425, "close_time": 1773691199999, "quote_volume": 1168614.94309, "trades": 3620, "taker_buy_base": 2250.5343, "taker_buy_quote": 626414.76445 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 280.5, "high": 280.6, "low": 277.4, "close": 279.7, "volume": 1672.5647, "close_time": 1773694799999, "quote_volume": 466468.29694, "trades": 1429, "taker_buy_base": 762.3748, "taker_buy_quote": 212706.2784 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 279.5, "high": 286.1, "low": 279.3, "close": 281.4, "volume": 4597.1222, "close_time": 1773698399999, "quote_volume": 1301885.52749, "trades": 3300, "taker_buy_base": 2516.2238, "taker_buy_quote": 712484.16269 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 281.6, "high": 283.8, "low": 278.4, "close": 282.7, "volume": 3124.3004, "close_time": 1773701999999, "quote_volume": 877847.61042, "trades": 2855, "taker_buy_base": 1428.2164, "taker_buy_quote": 401583.0128 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 282.8, "high": 284.3, "low": 280.0, "close": 280.1, "volume": 1276.14, "close_time": 1773705599999, "quote_volume": 360349.13372, "trades": 1666, "taker_buy_base": 718.7789, "taker_buy_quote": 203032.76572 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 280.2, "high": 281.0, "low": 275.6, "close": 279.7, "volume": 2732.3077, "close_time": 1773709199999, "quote_volume": 759975.67501, "trades": 3481, "taker_buy_base": 1228.3597, "taker_buy_quote": 341882.8645 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 279.8, "high": 283.9, "low": 276.7, "close": 283.8, "volume": 2425.2437, "close_time": 1773712799999, "quote_volume": 680277.20535, "trades": 2561, "taker_buy_base": 1427.3087, "taker_buy_quote": 400279.98017 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 283.7, "high": 286.8, "low": 280.2, "close": 285.7, "volume": 1730.6486, "close_time": 1773716399999, "quote_volume": 492349.28941, "trades": 2138, "taker_buy_base": 922.436, "taker_buy_quote": 262512.32864 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 285.7, "high": 286.6, "low": 280.4, "close": 284.3, "volume": 2466.8167, "close_time": 1773719999999, "quote_volume": 698924.9885, "trades": 2924, "taker_buy_base": 1133.8937, "taker_buy_quote": 321385.42731 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 284.4, "high": 285.9, "low": 278.5, "close": 281.8, "volume": 1685.8948, "close_time": 1773723599999, "quote_volume": 474315.96916, "trades": 2346, "taker_buy_base": 816.71, "taker_buy_quote": 229869.54362 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 281.7, "high": 284.9, "low": 272.2, "close": 277.8, "volume": 3417.0438, "close_time": 1773727199999, "quote_volume": 947262.43933, "trades": 3896, "taker_buy_base": 1643.9824, "taker_buy_quote": 455766.16717 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 277.7, "high": 283.6, "low": 277.7, "close": 280.5, "volume": 1867.158, "close_time": 1773730799999, "quote_volume": 525094.15017, "trades": 2300, "taker_buy_base": 897.0362, "taker_buy_quote": 252160.23677 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 280.5, "high": 283.7, "low": 276.2, "close": 276.5, "volume": 1845.8683, "close_time": 1773734399999, "quote_volume": 516000.40301, "trades": 2344, "taker_buy_base": 894.446, "taker_buy_quote": 250164.81712 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 276.5, "high": 278.6, "low": 274.5, "close": 276.9, "volume": 2070.8955, "close_time": 1773737999999, "quote_volume": 572561.89765, "trades": 1990, "taker_buy_base": 966.3103, "taker_buy_quote": 267118.89889 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 276.9, "high": 280.7, "low": 275.9, "close": 279.7, "volume": 1822.8206, "close_time": 1773741599999, "quote_volume": 507298.35576, "trades": 2110, "taker_buy_base": 917.3992, "taker_buy_quote": 255328.86148 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 279.6, "high": 282.0, "low": 277.4, "close": 279.2, "volume": 1593.9084, "close_time": 1773745199999, "quote_volume": 446151.344, "trades": 1941, "taker_buy_base": 750.217, "taker_buy_quote": 210310.04311 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 279.4, "high": 279.4, "low": 276.1, "close": 276.1, "volume": 1399.8605, "close_time": 1773748799999, "quote_volume": 388955.82278, "trades": 1395, "taker_buy_base": 728.7062, "taker_buy_quote": 202685.14265 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 276.2, "high": 278.5, "low": 272.9, "close": 276.3, "volume": 3052.0273, "close_time": 1773752399999, "quote_volume": 841300.36343, "trades": 3031, "taker_buy_base": 1490.7606, "taker_buy_quote": 411208.24128 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 276.2, "high": 278.3, "low": 273.4, "close": 274.6, "volume": 2053.3222, "close_time": 1773755999999, "quote_volume": 565860.08168, "trades": 1887, "taker_buy_base": 1013.5579, "taker_buy_quote": 279528.06821 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 274.5, "high": 275.5, "low": 272.1, "close": 273.3, "volume": 1715.3539, "close_time": 1773759599999, "quote_volume": 470103.32046, "trades": 1936, "taker_buy_base": 809.7086, "taker_buy_quote": 222004.99817 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 273.5, "high": 275.5, "low": 270.3, "close": 274.3, "volume": 3481.4935, "close_time": 1773763199999, "quote_volume": 947178.31005, "trades": 2968, "taker_buy_base": 1517.7406, "taker_buy_quote": 413135.91226 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 274.2, "high": 274.8, "low": 271.8, "close": 274.3, "volume": 2006.2675, "close_time": 1773766799999, "quote_volume": 548423.37516, "trades": 1590, "taker_buy_base": 948.196, "taker_buy_quote": 259170.44697 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 274.4, "high": 280.0, "low": 274.4, "close": 279.6, "volume": 2754.7934, "close_time": 1773770399999, "quote_volume": 763831.2124, "trades": 1823, "taker_buy_base": 1574.9317, "taker_buy_quote": 437022.78133 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 279.6, "high": 283.5, "low": 277.7, "close": 281.9, "volume": 4283.7029, "close_time": 1773773999999, "quote_volume": 1204393.34138, "trades": 3317, "taker_buy_base": 2282.7103, "taker_buy_quote": 642545.44 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 282.0, "high": 285.3, "low": 279.9, "close": 282.6, "volume": 2780.9658, "close_time": 1773777599999, "quote_volume": 786781.68815, "trades": 2538, "taker_buy_base": 1287.6683, "taker_buy_quote": 364467.8121 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 282.6, "high": 285.0, "low": 280.4, "close": 283.3, "volume": 2810.5859, "close_time": 1773781199999, "quote_volume": 795584.01493, "trades": 2255, "taker_buy_base": 1253.9338, "taker_buy_quote": 355380.63822 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 283.4, "high": 286.2, "low": 280.2, "close": 280.8, "volume": 1743.7131, "close_time": 1773784799999, "quote_volume": 493516.14501, "trades": 1726, "taker_buy_base": 874.7721, "taker_buy_quote": 247653.41335 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 280.9, "high": 281.6, "low": 276.6, "close": 278.9, "volume": 1485.6013, "close_time": 1773788399999, "quote_volume": 413358.9281, "trades": 1371, "taker_buy_base": 705.4989, "taker_buy_quote": 196177.18472 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 278.8, "high": 278.9, "low": 275.1, "close": 276.1, "volume": 636.751, "close_time": 1773791999999, "quote_volume": 176191.79362, "trades": 1011, "taker_buy_base": 234.6355, "taker_buy_quote": 64976.87061 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 276.1, "high": 282.6, "low": 275.1, "close": 282.2, "volume": 2912.5345, "close_time": 1773795599999, "quote_volume": 809564.9128, "trades": 3782, "taker_buy_base": 1444.3742, "taker_buy_quote": 401865.12976 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 282.1, "high": 283.0, "low": 276.4, "close": 276.4, "volume": 1680.5948, "close_time": 1773799199999, "quote_volume": 471430.65673, "trades": 2000, "taker_buy_base": 772.3282, "taker_buy_quote": 216893.59277 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 276.4, "high": 278.8, "low": 275.1, "close": 276.6, "volume": 947.6072, "close_time": 1773802799999, "quote_volume": 262653.3097, "trades": 1088, "taker_buy_base": 516.661, "taker_buy_quote": 143374.34104 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 276.8, "high": 277.5, "low": 273.7, "close": 276.0, "volume": 1060.3581, "close_time": 1773806399999, "quote_volume": 292102.54186, "trades": 1304, "taker_buy_base": 485.3313, "taker_buy_quote": 133869.95757 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 276.0, "high": 279.0, "low": 275.3, "close": 278.6, "volume": 543.8081, "close_time": 1773809999999, "quote_volume": 151006.14368, "trades": 906, "taker_buy_base": 318.5763, "taker_buy_quote": 88486.64382 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 278.8, "high": 280.3, "low": 275.4, "close": 277.0, "volume": 1051.0248, "close_time": 1773813599999, "quote_volume": 291585.73895, "trades": 1316, "taker_buy_base": 460.0446, "taker_buy_quote": 127761.19236 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 276.8, "high": 281.4, "low": 276.8, "close": 278.0, "volume": 849.1716, "close_time": 1773817199999, "quote_volume": 237384.07121, "trades": 1108, "taker_buy_base": 418.633, "taker_buy_quote": 116921.12053 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 278.2, "high": 280.4, "low": 277.2, "close": 280.1, "volume": 705.0042, "close_time": 1773820799999, "quote_volume": 196360.91004, "trades": 1086, "taker_buy_base": 401.9279, "taker_buy_quote": 112012.66924 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 280.0, "high": 281.6, "low": 275.4, "close": 276.4, "volume": 1553.3994, "close_time": 1773824399999, "quote_volume": 432458.47672, "trades": 1506, "taker_buy_base": 762.9496, "taker_buy_quote": 212393.89275 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 276.7, "high": 279.0, "low": 276.2, "close": 278.8, "volume": 425.0438, "close_time": 1773827999999, "quote_volume": 117964.12391, "trades": 693, "taker_buy_base": 231.1137, "taker_buy_quote": 64126.91473 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 279.0, "high": 279.9, "low": 276.6, "close": 277.7, "volume": 911.225, "close_time": 1773831599999, "quote_volume": 254111.00063, "trades": 972, "taker_buy_base": 390.2699, "taker_buy_quote": 108820.86485 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 277.4, "high": 279.8, "low": 274.4, "close": 276.8, "volume": 2801.2984, "close_time": 1773835199999, "quote_volume": 776452.50149, "trades": 2715, "taker_buy_base": 1333.2431, "taker_buy_quote": 369627.73795 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 276.6, "high": 277.6, "low": 265.9, "close": 266.6, "volume": 6267.9901, "close_time": 1773838799999, "quote_volume": 1700089.50545, "trades": 4787, "taker_buy_base": 2333.0042, "taker_buy_quote": 632630.38782 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 266.8, "high": 273.1, "low": 265.7, "close": 271.4, "volume": 4797.2161, "close_time": 1773842399999, "quote_volume": 1291785.87616, "trades": 3984, "taker_buy_base": 2382.422, "taker_buy_quote": 642209.67162 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 272.0, "high": 272.5, "low": 264.0, "close": 265.9, "volume": 4438.7882, "close_time": 1773845999999, "quote_volume": 1187361.28264, "trades": 3557, "taker_buy_base": 1614.6817, "taker_buy_quote": 432401.85222 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 265.9, "high": 270.4, "low": 264.4, "close": 268.6, "volume": 3493.7844, "close_time": 1773849599999, "quote_volume": 937081.83962, "trades": 2798, "taker_buy_base": 1965.9877, "taker_buy_quote": 527462.12616 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 268.1, "high": 269.2, "low": 265.0, "close": 265.0, "volume": 2005.8172, "close_time": 1773853199999, "quote_volume": 535779.24358, "trades": 1488, "taker_buy_base": 658.0223, "taker_buy_quote": 175980.45211 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 264.9, "high": 269.1, "low": 261.9, "close": 267.4, "volume": 2602.2245, "close_time": 1773856799999, "quote_volume": 691419.1472, "trades": 2402, "taker_buy_base": 1265.0887, "taker_buy_quote": 336417.00179 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 267.3, "high": 273.6, "low": 266.6, "close": 268.4, "volume": 4377.8695, "close_time": 1773860399999, "quote_volume": 1184105.44471, "trades": 3709, "taker_buy_base": 2305.9096, "taker_buy_quote": 624171.20059 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 268.4, "high": 271.4, "low": 265.9, "close": 266.0, "volume": 2504.2407, "close_time": 1773863999999, "quote_volume": 672703.96646, "trades": 2241, "taker_buy_base": 1040.7239, "taker_buy_quote": 279749.80909 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 266.3, "high": 268.6, "low": 264.7, "close": 266.8, "volume": 2591.826, "close_time": 1773867599999, "quote_volume": 691629.28326, "trades": 2200, "taker_buy_base": 1133.5301, "taker_buy_quote": 302447.7474 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 266.7, "high": 269.4, "low": 266.7, "close": 267.7, "volume": 1015.7042, "close_time": 1773871199999, "quote_volume": 272571.0349, "trades": 989, "taker_buy_base": 524.5727, "taker_buy_quote": 140803.02295 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 267.9, "high": 270.8, "low": 266.2, "close": 268.6, "volume": 986.0172, "close_time": 1773874799999, "quote_volume": 264998.47356, "trades": 940, "taker_buy_base": 565.3978, "taker_buy_quote": 152019.92915 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 268.7, "high": 273.1, "low": 267.2, "close": 272.9, "volume": 1378.5885, "close_time": 1773878399999, "quote_volume": 372372.48472, "trades": 1173, "taker_buy_base": 861.2325, "taker_buy_quote": 232704.37866 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 272.9, "high": 275.5, "low": 270.9, "close": 271.2, "volume": 1879.7382, "close_time": 1773881999999, "quote_volume": 514202.60108, "trades": 2085, "taker_buy_base": 1076.0898, "taker_buy_quote": 294532.32655 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 271.1, "high": 271.8, "low": 265.1, "close": 266.7, "volume": 1515.2164, "close_time": 1773885599999, "quote_volume": 407115.84687, "trades": 1648, "taker_buy_base": 685.1363, "taker_buy_quote": 184100.20847 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 266.6, "high": 267.8, "low": 262.7, "close": 263.1, "volume": 1149.0433, "close_time": 1773889199999, "quote_volume": 303690.19554, "trades": 1191, "taker_buy_base": 341.6374, "taker_buy_quote": 90342.14455 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 263.2, "high": 263.6, "low": 256.4, "close": 261.9, "volume": 3982.0512, "close_time": 1773892799999, "quote_volume": 1034173.20654, "trades": 3680, "taker_buy_base": 1651.418, "taker_buy_quote": 429227.1885 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 261.9, "high": 263.8, "low": 259.8, "close": 260.9, "volume": 1109.5439, "close_time": 1773896399999, "quote_volume": 289952.15807, "trades": 1292, "taker_buy_base": 460.3512, "taker_buy_quote": 120456.11084 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 261.0, "high": 262.3, "low": 258.9, "close": 261.1, "volume": 907.0448, "close_time": 1773899999999, "quote_volume": 236200.35562, "trades": 1008, "taker_buy_base": 487.5026, "taker_buy_quote": 126886.846 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 261.3, "high": 261.4, "low": 257.3, "close": 257.6, "volume": 1605.0898, "close_time": 1773903599999, "quote_volume": 415608.37595, "trades": 1750, "taker_buy_base": 567.0751, "taker_buy_quote": 146847.43504 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 257.7, "high": 258.5, "low": 251.6, "close": 252.1, "volume": 4483.2861, "close_time": 1773907199999, "quote_volume": 1139552.16664, "trades": 4167, "taker_buy_base": 1845.447, "taker_buy_quote": 469099.16553 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 252.1, "high": 253.2, "low": 249.6, "close": 250.4, "volume": 2568.1801, "close_time": 1773910799999, "quote_volume": 645303.97627, "trades": 2386, "taker_buy_base": 1253.8658, "taker_buy_quote": 315382.99695 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 250.4, "high": 251.0, "low": 247.3, "close": 250.1, "volume": 3182.4483, "close_time": 1773914399999, "quote_volume": 792595.81432, "trades": 2789, "taker_buy_base": 1443.2589, "taker_buy_quote": 359518.10933 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 250.0, "high": 251.7, "low": 246.6, "close": 247.6, "volume": 2164.5077, "close_time": 1773917999999, "quote_volume": 540706.11067, "trades": 1788, "taker_buy_base": 1131.3832, "taker_buy_quote": 282816.95845 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 247.8, "high": 249.3, "low": 245.8, "close": 248.4, "volume": 1752.7637, "close_time": 1773921599999, "quote_volume": 433724.84711, "trades": 1472, "taker_buy_base": 777.1534, "taker_buy_quote": 192533.33809 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 248.3, "high": 249.2, "low": 243.4, "close": 245.1, "volume": 2632.3444, "close_time": 1773925199999, "quote_volume": 648033.7446, "trades": 2225, "taker_buy_base": 1026.6034, "taker_buy_quote": 252898.29048 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 245.0, "high": 247.9, "low": 242.8, "close": 247.7, "volume": 2770.7499, "close_time": 1773928799999, "quote_volume": 679204.12615, "trades": 2495, "taker_buy_base": 1432.4267, "taker_buy_quote": 351420.35808 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 247.8, "high": 250.3, "low": 244.9, "close": 247.8, "volume": 2390.0784, "close_time": 1773932399999, "quote_volume": 592632.93465, "trades": 2060, "taker_buy_base": 1392.6141, "taker_buy_quote": 345628.23638 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 247.8, "high": 248.9, "low": 242.7, "close": 245.6, "volume": 2738.147, "close_time": 1773935999999, "quote_volume": 671515.3119, "trades": 2167, "taker_buy_base": 1187.3906, "taker_buy_quote": 291405.41738 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 245.6, "high": 246.6, "low": 244.5, "close": 245.2, "volume": 1368.8714, "close_time": 1773939599999, "quote_volume": 335952.77394, "trades": 1152, "taker_buy_base": 567.1379, "taker_buy_quote": 139212.77107 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 245.2, "high": 251.3, "low": 243.5, "close": 250.5, "volume": 2150.7772, "close_time": 1773943199999, "quote_volume": 531691.43022, "trades": 1763, "taker_buy_base": 1047.7313, "taker_buy_quote": 259638.12772 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 250.3, "high": 250.7, "low": 247.4, "close": 249.6, "volume": 1213.0613, "close_time": 1773946799999, "quote_volume": 302182.01786, "trades": 984, "taker_buy_base": 706.4623, "taker_buy_quote": 176113.97658 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 249.7, "high": 253.9, "low": 249.4, "close": 251.0, "volume": 3869.0688, "close_time": 1773950399999, "quote_volume": 972127.44149, "trades": 2650, "taker_buy_base": 1704.3567, "taker_buy_quote": 428719.00709 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 251.0, "high": 262.9, "low": 250.7, "close": 262.7, "volume": 5276.2632, "close_time": 1773953999999, "quote_volume": 1350814.28696, "trades": 3406, "taker_buy_base": 3078.4848, "taker_buy_quote": 787869.72533 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 262.5, "high": 268.5, "low": 261.6, "close": 265.6, "volume": 7943.7922, "close_time": 1773957599999, "quote_volume": 2102614.68492, "trades": 5485, "taker_buy_base": 4337.8301, "taker_buy_quote": 1148873.19447 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 265.5, "high": 275.2, "low": 265.0, "close": 274.9, "volume": 10883.8954, "close_time": 1773961199999, "quote_volume": 2937483.04786, "trades": 7663, "taker_buy_base": 6062.8316, "taker_buy_quote": 1636364.00081 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 274.9, "high": 285.0, "low": 274.6, "close": 282.5, "volume": 10100.2616, "close_time": 1773964799999, "quote_volume": 2812486.49241, "trades": 9030, "taker_buy_base": 5325.6273, "taker_buy_quote": 1482846.32089 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 282.4, "high": 287.0, "low": 275.6, "close": 278.6, "volume": 6207.4656, "close_time": 1773968399999, "quote_volume": 1751826.32637, "trades": 6923, "taker_buy_base": 3271.1784, "taker_buy_quote": 924570.32471 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 278.7, "high": 282.6, "low": 276.2, "close": 278.2, "volume": 2375.7837, "close_time": 1773971999999, "quote_volume": 663407.20838, "trades": 2455, "taker_buy_base": 1242.7563, "taker_buy_quote": 346855.61614 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 278.1, "high": 280.0, "low": 275.9, "close": 278.2, "volume": 1474.0073, "close_time": 1773975599999, "quote_volume": 409333.34244, "trades": 1425, "taker_buy_base": 491.583, "taker_buy_quote": 136681.05612 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 278.3, "high": 289.1, "low": 277.8, "close": 286.9, "volume": 5631.2545, "close_time": 1773979199999, "quote_volume": 1607850.61481, "trades": 5027, "taker_buy_base": 3149.6248, "taker_buy_quote": 898605.41465 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 286.8, "high": 298.3, "low": 286.8, "close": 297.2, "volume": 9248.2349, "close_time": 1773982799999, "quote_volume": 2714058.23034, "trades": 7624, "taker_buy_base": 5369.5172, "taker_buy_quote": 1576722.23759 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 297.4, "high": 310.4, "low": 295.5, "close": 298.7, "volume": 12466.0335, "close_time": 1773986399999, "quote_volume": 3784620.2742, "trades": 10148, "taker_buy_base": 6745.2196, "taker_buy_quote": 2048188.56115 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 298.8, "high": 303.0, "low": 294.3, "close": 297.7, "volume": 7235.378, "close_time": 1773989999999, "quote_volume": 2156060.21997, "trades": 7105, "taker_buy_base": 3052.3863, "taker_buy_quote": 910423.82307 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 297.4, "high": 303.8, "low": 293.4, "close": 303.0, "volume": 7017.8258, "close_time": 1773993599999, "quote_volume": 2099209.51811, "trades": 5725, "taker_buy_base": 3773.1929, "taker_buy_quote": 1128239.91445 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 303.3, "high": 308.5, "low": 295.7, "close": 297.6, "volume": 7882.2805, "close_time": 1773997199999, "quote_volume": 2380641.22473, "trades": 6475, "taker_buy_base": 3600.6475, "taker_buy_quote": 1088275.01601 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 297.6, "high": 298.0, "low": 285.2, "close": 286.4, "volume": 7852.9258, "close_time": 1774000799999, "quote_volume": 2287773.29863, "trades": 5402, "taker_buy_base": 3276.0604, "taker_buy_quote": 955355.84269 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 286.4, "high": 290.3, "low": 281.2, "close": 282.6, "volume": 5449.8156, "close_time": 1774004399999, "quote_volume": 1557188.2341, "trades": 4085, "taker_buy_base": 2349.0515, "taker_buy_quote": 670730.35055 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 282.6, "high": 283.8, "low": 276.3, "close": 279.7, "volume": 4684.1949, "close_time": 1774007999999, "quote_volume": 1309366.26395, "trades": 3616, "taker_buy_base": 1961.8846, "taker_buy_quote": 548926.17741 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 279.9, "high": 283.9, "low": 277.7, "close": 279.3, "volume": 4056.7373, "close_time": 1774011599999, "quote_volume": 1140970.08277, "trades": 3631, "taker_buy_base": 2147.6098, "taker_buy_quote": 604760.03609 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 279.2, "high": 285.8, "low": 276.9, "close": 278.5, "volume": 4674.654, "close_time": 1774015199999, "quote_volume": 1316131.13949, "trades": 4690, "taker_buy_base": 2508.9822, "taker_buy_quote": 707511.67729 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 278.6, "high": 280.7, "low": 272.8, "close": 276.6, "volume": 6302.3222, "close_time": 1774018799999, "quote_volume": 1744328.98719, "trades": 5238, "taker_buy_base": 2850.3679, "taker_buy_quote": 789424.80959 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 276.6, "high": 281.8, "low": 274.9, "close": 278.1, "volume": 2378.7776, "close_time": 1774022399999, "quote_volume": 660287.97612, "trades": 2581, "taker_buy_base": 1141.7348, "taker_buy_quote": 317059.20371 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 278.1, "high": 278.5, "low": 273.7, "close": 277.4, "volume": 1843.0315, "close_time": 1774025999999, "quote_volume": 508838.28676, "trades": 1826, "taker_buy_base": 773.3553, "taker_buy_quote": 213511.09241 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 277.5, "high": 278.7, "low": 270.6, "close": 273.1, "volume": 3967.6432, "close_time": 1774029599999, "quote_volume": 1085549.48194, "trades": 3419, "taker_buy_base": 1856.3047, "taker_buy_quote": 507749.33013 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 273.1, "high": 273.1, "low": 267.1, "close": 268.8, "volume": 4672.4517, "close_time": 1774033199999, "quote_volume": 1259908.70955, "trades": 4086, "taker_buy_base": 1737.1876, "taker_buy_quote": 468899.46347 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 268.9, "high": 270.8, "low": 266.1, "close": 269.3, "volume": 2153.8891, "close_time": 1774036799999, "quote_volume": 578006.89046, "trades": 2243, "taker_buy_base": 1046.2431, "taker_buy_quote": 280855.60094 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 269.0, "high": 272.3, "low": 262.7, "close": 266.8, "volume": 5082.9585, "close_time": 1774040399999, "quote_volume": 1357817.58042, "trades": 4322, "taker_buy_base": 2236.7123, "taker_buy_quote": 598834.87897 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 266.8, "high": 275.7, "low": 266.3, "close": 273.1, "volume": 4175.1068, "close_time": 1774043999999, "quote_volume": 1134662.89144, "trades": 3552, "taker_buy_base": 2430.1385, "taker_buy_quote": 660651.74119 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 273.2, "high": 277.8, "low": 273.2, "close": 276.2, "volume": 3853.9658, "close_time": 1774047599999, "quote_volume": 1062896.25566, "trades": 3076, "taker_buy_base": 1913.2256, "taker_buy_quote": 527723.42851 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 276.2, "high": 277.7, "low": 267.8, "close": 269.9, "volume": 3538.224, "close_time": 1774051199999, "quote_volume": 961314.52384, "trades": 3037, "taker_buy_base": 1470.414, "taker_buy_quote": 399477.63737 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 270.0, "high": 274.5, "low": 269.1, "close": 273.6, "volume": 2047.5035, "close_time": 1774054799999, "quote_volume": 557573.03173, "trades": 2142, "taker_buy_base": 1305.3728, "taker_buy_quote": 355590.86656 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 273.4, "high": 274.4, "low": 270.6, "close": 273.3, "volume": 632.8966, "close_time": 1774058399999, "quote_volume": 172456.52994, "trades": 1059, "taker_buy_base": 301.6757, "taker_buy_quote": 82205.5796 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 273.2, "high": 273.3, "low": 269.4, "close": 272.7, "volume": 907.1333, "close_time": 1774061999999, "quote_volume": 246373.33496, "trades": 1198, "taker_buy_base": 448.0738, "taker_buy_quote": 121713.00134 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 272.8, "high": 273.8, "low": 271.0, "close": 272.5, "volume": 651.2408, "close_time": 1774065599999, "quote_volume": 177398.72601, "trades": 864, "taker_buy_base": 282.5093, "taker_buy_quote": 77002.90928 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 272.5, "high": 274.2, "low": 271.7, "close": 273.7, "volume": 869.3242, "close_time": 1774069199999, "quote_volume": 237396.45157, "trades": 1142, "taker_buy_base": 401.5221, "taker_buy_quote": 109675.27339 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 273.8, "high": 277.9, "low": 271.8, "close": 272.1, "volume": 2399.9727, "close_time": 1774072799999, "quote_volume": 660767.22661, "trades": 2530, "taker_buy_base": 1148.1007, "taker_buy_quote": 316198.80889 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 272.1, "high": 273.0, "low": 270.7, "close": 271.9, "volume": 1259.2714, "close_time": 1774076399999, "quote_volume": 342541.83231, "trades": 1156, "taker_buy_base": 465.9921, "taker_buy_quote": 126908.15808 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 271.9, "high": 273.2, "low": 267.7, "close": 269.0, "volume": 1536.3604, "close_time": 1774079999999, "quote_volume": 415522.87756, "trades": 1460, "taker_buy_base": 622.7827, "taker_buy_quote": 168442.34339 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 269.1, "high": 272.1, "low": 269.0, "close": 271.6, "volume": 674.6077, "close_time": 1774083599999, "quote_volume": 182737.08718, "trades": 868, "taker_buy_base": 399.6376, "taker_buy_quote": 108257.40478 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 271.8, "high": 274.9, "low": 271.6, "close": 272.7, "volume": 1048.2424, "close_time": 1774087199999, "quote_volume": 286498.04494, "trades": 1366, "taker_buy_base": 477.4467, "taker_buy_quote": 130438.12839 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 272.7, "high": 272.8, "low": 268.7, "close": 268.8, "volume": 771.888, "close_time": 1774090799999, "quote_volume": 208850.44159, "trades": 1275, "taker_buy_base": 361.1971, "taker_buy_quote": 97834.94667 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 268.7, "high": 270.1, "low": 266.9, "close": 268.1, "volume": 1174.3706, "close_time": 1774094399999, "quote_volume": 315928.89128, "trades": 1255, "taker_buy_base": 606.7194, "taker_buy_quote": 163416.81833 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 268.1, "high": 271.3, "low": 268.0, "close": 271.3, "volume": 1052.1986, "close_time": 1774097999999, "quote_volume": 284180.4099, "trades": 1331, "taker_buy_base": 795.4851, "taker_buy_quote": 214948.59881 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 271.4, "high": 275.0, "low": 271.1, "close": 274.5, "volume": 1289.1285, "close_time": 1774101599999, "quote_volume": 352231.31971, "trades": 1529, "taker_buy_base": 836.6035, "taker_buy_quote": 228673.39616 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 274.5, "high": 281.0, "low": 274.5, "close": 277.1, "volume": 5029.8236, "close_time": 1774105199999, "quote_volume": 1395493.91312, "trades": 4555, "taker_buy_base": 2526.2783, "taker_buy_quote": 701531.17799 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 277.2, "high": 280.0, "low": 275.4, "close": 277.2, "volume": 2097.7936, "close_time": 1774108799999, "quote_volume": 582137.65049, "trades": 2381, "taker_buy_base": 1260.9369, "taker_buy_quote": 349887.08595 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 277.2, "high": 277.4, "low": 271.7, "close": 273.4, "volume": 2391.7236, "close_time": 1774112399999, "quote_volume": 654795.18266, "trades": 2343, "taker_buy_base": 1032.2739, "taker_buy_quote": 282458.75976 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 273.5, "high": 274.9, "low": 270.3, "close": 271.8, "volume": 1680.6169, "close_time": 1774115999999, "quote_volume": 457851.48517, "trades": 1545, "taker_buy_base": 608.0188, "taker_buy_quote": 165678.95472 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 271.7, "high": 275.7, "low": 271.1, "close": 274.2, "volume": 1787.9183, "close_time": 1774119599999, "quote_volume": 489919.02586, "trades": 1577, "taker_buy_base": 907.5887, "taker_buy_quote": 248606.81947 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 274.3, "high": 274.5, "low": 271.7, "close": 272.3, "volume": 657.2937, "close_time": 1774123199999, "quote_volume": 179138.53683, "trades": 711, "taker_buy_base": 336.8902, "taker_buy_quote": 91819.83168 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 272.4, "high": 273.9, "low": 271.5, "close": 273.3, "volume": 1142.9431, "close_time": 1774126799999, "quote_volume": 311242.82751, "trades": 876, "taker_buy_base": 519.3109, "taker_buy_quote": 141432.36842 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 273.4, "high": 276.1, "low": 272.9, "close": 274.8, "volume": 6432.9242, "close_time": 1774130399999, "quote_volume": 1766297.04887, "trades": 5252, "taker_buy_base": 1482.3653, "taker_buy_quote": 407108.37393 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 274.8, "high": 278.4, "low": 274.0, "close": 275.4, "volume": 3033.3986, "close_time": 1774133999999, "quote_volume": 836828.61624, "trades": 2383, "taker_buy_base": 1139.8569, "taker_buy_quote": 314853.71503 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 275.4, "high": 275.4, "low": 265.4, "close": 268.1, "volume": 4198.8816, "close_time": 1774137599999, "quote_volume": 1132002.59797, "trades": 3596, "taker_buy_base": 1526.0589, "taker_buy_quote": 411918.15403 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 268.0, "high": 273.8, "low": 260.6, "close": 273.3, "volume": 4666.1472, "close_time": 1774141199999, "quote_volume": 1245506.17136, "trades": 5650, "taker_buy_base": 2161.3252, "taker_buy_quote": 577960.93894 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 273.5, "high": 277.0, "low": 271.6, "close": 275.1, "volume": 2611.2633, "close_time": 1774144799999, "quote_volume": 717692.84705, "trades": 3192, "taker_buy_base": 1526.9214, "taker_buy_quote": 419888.13949 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 275.0, "high": 283.3, "low": 274.5, "close": 275.0, "volume": 2414.7061, "close_time": 1774148399999, "quote_volume": 673223.48286, "trades": 3372, "taker_buy_base": 1422.3826, "taker_buy_quote": 396747.96858 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 274.7, "high": 276.8, "low": 271.9, "close": 273.3, "volume": 1487.7397, "close_time": 1774151999999, "quote_volume": 407618.86354, "trades": 1869, "taker_buy_base": 591.2284, "taker_buy_quote": 162105.39102 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 273.5, "high": 276.9, "low": 273.5, "close": 275.5, "volume": 774.6591, "close_time": 1774155599999, "quote_volume": 213335.54828, "trades": 1221, "taker_buy_base": 413.2014, "taker_buy_quote": 113797.73018 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 275.7, "high": 277.8, "low": 275.1, "close": 276.3, "volume": 886.4121, "close_time": 1774159199999, "quote_volume": 244855.95412, "trades": 1225, "taker_buy_base": 472.0981, "taker_buy_quote": 130410.29043 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 276.1, "high": 280.2, "low": 275.0, "close": 279.0, "volume": 1643.3459, "close_time": 1774162799999, "quote_volume": 455361.01394, "trades": 2123, "taker_buy_base": 940.3014, "taker_buy_quote": 260513.91782 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 279.2, "high": 280.9, "low": 275.1, "close": 275.3, "volume": 2911.878, "close_time": 1774166399999, "quote_volume": 808960.79015, "trades": 3267, "taker_buy_base": 1063.3068, "taker_buy_quote": 296187.80987 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 275.3, "high": 275.6, "low": 269.3, "close": 273.6, "volume": 3781.3506, "close_time": 1774169999999, "quote_volume": 1028834.09535, "trades": 4713, "taker_buy_base": 1296.0511, "taker_buy_quote": 352712.05725 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 273.8, "high": 273.9, "low": 270.8, "close": 272.7, "volume": 1563.3914, "close_time": 1774173599999, "quote_volume": 425765.57989, "trades": 1495, "taker_buy_base": 759.4232, "taker_buy_quote": 206873.40172 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 272.5, "high": 272.7, "low": 267.8, "close": 267.9, "volume": 2085.6303, "close_time": 1774177199999, "quote_volume": 561579.19718, "trades": 1980, "taker_buy_base": 1123.056, "taker_buy_quote": 302429.29121 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 267.9, "high": 271.0, "low": 267.2, "close": 268.0, "volume": 3216.2377, "close_time": 1774180799999, "quote_volume": 864559.97341, "trades": 2045, "taker_buy_base": 1808.3599, "taker_buy_quote": 485932.95891 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 268.3, "high": 273.0, "low": 267.5, "close": 272.9, "volume": 2486.4135, "close_time": 1774184399999, "quote_volume": 674880.99647, "trades": 2200, "taker_buy_base": 1585.4547, "taker_buy_quote": 430369.60841 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 273.0, "high": 276.0, "low": 270.7, "close": 271.9, "volume": 2158.0046, "close_time": 1774187999999, "quote_volume": 590368.69521, "trades": 2326, "taker_buy_base": 1162.986, "taker_buy_quote": 318361.75854 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 271.6, "high": 274.5, "low": 270.9, "close": 272.8, "volume": 934.7546, "close_time": 1774191599999, "quote_volume": 254600.09684, "trades": 1187, "taker_buy_base": 473.0086, "taker_buy_quote": 128899.40087 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 273.0, "high": 275.1, "low": 270.3, "close": 272.2, "volume": 1350.337, "close_time": 1774195199999, "quote_volume": 368750.86574, "trades": 1281, "taker_buy_base": 693.6311, "taker_buy_quote": 189478.7575 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 272.3, "high": 272.8, "low": 269.4, "close": 270.8, "volume": 1199.3992, "close_time": 1774198799999, "quote_volume": 325123.00938, "trades": 1071, "taker_buy_base": 505.9318, "taker_buy_quote": 137109.84041 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 270.6, "high": 271.1, "low": 268.7, "close": 269.6, "volume": 692.2921, "close_time": 1774202399999, "quote_volume": 186911.53178, "trades": 957, "taker_buy_base": 308.029, "taker_buy_quote": 83212.37541 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 269.5, "high": 270.3, "low": 264.1, "close": 265.0, "volume": 4459.9083, "close_time": 1774205999999, "quote_volume": 1190868.02409, "trades": 4210, "taker_buy_base": 1385.296, "taker_buy_quote": 369830.67467 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 265.1, "high": 267.2, "low": 262.3, "close": 266.0, "volume": 2222.1048, "close_time": 1774209599999, "quote_volume": 588480.54722, "trades": 2171, "taker_buy_base": 1054.5023, "taker_buy_quote": 279158.04614 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 266.1, "high": 267.4, "low": 264.6, "close": 264.9, "volume": 2198.6955, "close_time": 1774213199999, "quote_volume": 584798.1153, "trades": 1755, "taker_buy_base": 918.3481, "taker_buy_quote": 244383.05847 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 265.1, "high": 265.5, "low": 260.8, "close": 263.8, "volume": 4399.8711, "close_time": 1774216799999, "quote_volume": 1157958.11435, "trades": 3270, "taker_buy_base": 1864.546, "taker_buy_quote": 490877.30691 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 263.6, "high": 265.1, "low": 260.8, "close": 264.0, "volume": 2439.7942, "close_time": 1774220399999, "quote_volume": 642371.65625, "trades": 2078, "taker_buy_base": 1214.2837, "taker_buy_quote": 319810.23507 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 264.0, "high": 265.1, "low": 261.3, "close": 261.8, "volume": 1095.4658, "close_time": 1774223999999, "quote_volume": 288116.07562, "trades": 1041, "taker_buy_base": 538.7613, "taker_buy_quote": 141751.36622 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 262.1, "high": 266.3, "low": 261.1, "close": 264.9, "volume": 2110.2607, "close_time": 1774227599999, "quote_volume": 555897.61376, "trades": 2156, "taker_buy_base": 1112.4504, "taker_buy_quote": 293222.15688 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 264.9, "high": 269.4, "low": 264.0, "close": 268.4, "volume": 1297.8338, "close_time": 1774231199999, "quote_volume": 345284.47475, "trades": 1446, "taker_buy_base": 672.5631, "taker_buy_quote": 179170.13439 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 268.3, "high": 274.0, "low": 268.3, "close": 270.2, "volume": 1611.4967, "close_time": 1774234799999, "quote_volume": 437795.86438, "trades": 1768, "taker_buy_base": 841.9487, "taker_buy_quote": 228945.28754 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 270.6, "high": 275.6, "low": 270.6, "close": 273.5, "volume": 1897.4243, "close_time": 1774238399999, "quote_volume": 519851.9832, "trades": 2722, "taker_buy_base": 1276.4969, "taker_buy_quote": 349832.29048 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 273.7, "high": 275.6, "low": 270.8, "close": 274.7, "volume": 1800.7058, "close_time": 1774241999999, "quote_volume": 492038.16521, "trades": 2170, "taker_buy_base": 1210.0108, "taker_buy_quote": 330746.54412 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 274.4, "high": 279.9, "low": 274.4, "close": 276.3, "volume": 3225.7965, "close_time": 1774245599999, "quote_volume": 894953.45833, "trades": 3649, "taker_buy_base": 1309.191, "taker_buy_quote": 363322.4429 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 276.1, "high": 276.4, "low": 268.2, "close": 270.0, "volume": 1943.8879, "close_time": 1774249199999, "quote_volume": 527466.5152, "trades": 2734, "taker_buy_base": 972.821, "taker_buy_quote": 264256.69943 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 270.0, "high": 272.6, "low": 267.1, "close": 270.2, "volume": 2714.4487, "close_time": 1774252799999, "quote_volume": 731271.44622, "trades": 2809, "taker_buy_base": 1466.9664, "taker_buy_quote": 395229.91679 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 270.3, "high": 273.9, "low": 268.7, "close": 269.4, "volume": 1198.0054, "close_time": 1774256399999, "quote_volume": 325083.64244, "trades": 1888, "taker_buy_base": 559.7584, "taker_buy_quote": 151894.47734 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 269.4, "high": 269.4, "low": 264.0, "close": 267.0, "volume": 1756.4779, "close_time": 1774259999999, "quote_volume": 468148.85617, "trades": 2045, "taker_buy_base": 753.0143, "taker_buy_quote": 200786.43069 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 266.9, "high": 271.4, "low": 266.6, "close": 270.4, "volume": 1740.1019, "close_time": 1774263599999, "quote_volume": 467910.89949, "trades": 2114, "taker_buy_base": 918.6173, "taker_buy_quote": 247056.1617 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 270.5, "high": 287.0, "low": 270.5, "close": 276.3, "volume": 16094.3904, "close_time": 1774267199999, "quote_volume": 4501351.81397, "trades": 15450, "taker_buy_base": 7878.3121, "taker_buy_quote": 2207591.79473 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 276.3, "high": 286.4, "low": 274.6, "close": 284.6, "volume": 6977.0091, "close_time": 1774270799999, "quote_volume": 1966704.63356, "trades": 6948, "taker_buy_base": 3817.0449, "taker_buy_quote": 1077303.80081 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 284.8, "high": 290.7, "low": 282.5, "close": 290.1, "volume": 6678.3095, "close_time": 1774274399999, "quote_volume": 1912113.84045, "trades": 5554, "taker_buy_base": 3852.3259, "taker_buy_quote": 1103283.87448 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 290.2, "high": 293.9, "low": 284.7, "close": 288.7, "volume": 5378.6852, "close_time": 1774277999999, "quote_volume": 1550213.23502, "trades": 5836, "taker_buy_base": 2829.028, "taker_buy_quote": 816907.79183 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 288.7, "high": 292.2, "low": 278.9, "close": 279.9, "volume": 6724.3691, "close_time": 1774281599999, "quote_volume": 1918303.16867, "trades": 6143, "taker_buy_base": 2917.252, "taker_buy_quote": 832556.75054 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 280.1, "high": 285.9, "low": 278.8, "close": 285.2, "volume": 5355.1535, "close_time": 1774285199999, "quote_volume": 1512890.10998, "trades": 5439, "taker_buy_base": 2823.8838, "taker_buy_quote": 798183.46827 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 285.5, "high": 288.6, "low": 281.4, "close": 287.4, "volume": 4582.6396, "close_time": 1774288799999, "quote_volume": 1307058.11496, "trades": 4373, "taker_buy_base": 2317.978, "taker_buy_quote": 661052.86567 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 287.3, "high": 289.5, "low": 284.6, "close": 287.5, "volume": 2472.4734, "close_time": 1774292399999, "quote_volume": 710010.04102, "trades": 2522, "taker_buy_base": 1439.0521, "taker_buy_quote": 413457.52634 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 287.4, "high": 288.7, "low": 285.4, "close": 285.6, "volume": 1674.1342, "close_time": 1774295999999, "quote_volume": 479833.44159, "trades": 1988, "taker_buy_base": 683.1, "taker_buy_quote": 195948.29178 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 285.6, "high": 292.6, "low": 283.8, "close": 289.5, "volume": 2768.751, "close_time": 1774299599999, "quote_volume": 799137.16435, "trades": 2756, "taker_buy_base": 1644.1673, "taker_buy_quote": 475295.75543 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 289.7, "high": 291.8, "low": 287.7, "close": 289.2, "volume": 1805.6817, "close_time": 1774303199999, "quote_volume": 523452.18213, "trades": 1781, "taker_buy_base": 1091.4948, "taker_buy_quote": 316405.42065 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 289.4, "high": 291.4, "low": 285.6, "close": 289.6, "volume": 3270.5042, "close_time": 1774306799999, "quote_volume": 943819.81691, "trades": 2888, "taker_buy_base": 1364.2291, "taker_buy_quote": 393928.79054 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 289.5, "high": 295.1, "low": 287.3, "close": 293.3, "volume": 3259.6706, "close_time": 1774310399999, "quote_volume": 947796.37034, "trades": 3536, "taker_buy_base": 1772.2624, "taker_buy_quote": 515937.56854 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 293.3, "high": 301.6, "low": 288.9, "close": 297.4, "volume": 5310.693, "close_time": 1774313999999, "quote_volume": 1572566.96664, "trades": 6549, "taker_buy_base": 2862.7251, "taker_buy_quote": 849142.87088 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 297.6, "high": 301.5, "low": 294.8, "close": 298.0, "volume": 3632.635, "close_time": 1774317599999, "quote_volume": 1082244.99617, "trades": 4766, "taker_buy_base": 1781.3197, "taker_buy_quote": 530809.18299 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 298.1, "high": 309.5, "low": 297.7, "close": 305.3, "volume": 6191.4799, "close_time": 1774321199999, "quote_volume": 1882728.57814, "trades": 7668, "taker_buy_base": 3430.3844, "taker_buy_quote": 1043845.49905 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 305.3, "high": 315.6, "low": 303.9, "close": 313.6, "volume": 6191.7478, "close_time": 1774324799999, "quote_volume": 1921229.15487, "trades": 7347, "taker_buy_base": 3685.137, "taker_buy_quote": 1144469.39744 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 313.7, "high": 316.2, "low": 306.2, "close": 309.0, "volume": 7420.5395, "close_time": 1774328399999, "quote_volume": 2314624.54249, "trades": 7952, "taker_buy_base": 3898.6471, "taker_buy_quote": 1216551.02332 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 309.2, "high": 309.2, "low": 300.7, "close": 302.5, "volume": 4655.1984, "close_time": 1774331999999, "quote_volume": 1419278.53501, "trades": 3840, "taker_buy_base": 2086.3863, "taker_buy_quote": 636478.18336 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 302.5, "high": 314.4, "low": 301.8, "close": 312.6, "volume": 5956.6666, "close_time": 1774335599999, "quote_volume": 1830785.91137, "trades": 6732, "taker_buy_base": 3220.0269, "taker_buy_quote": 988747.27554 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 312.5, "high": 320.0, "low": 310.4, "close": 318.9, "volume": 8595.6759, "close_time": 1774339199999, "quote_volume": 2706810.37779, "trades": 7895, "taker_buy_base": 4753.8714, "taker_buy_quote": 1497884.18377 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 318.9, "high": 320.9, "low": 313.1, "close": 313.5, "volume": 5784.7412, "close_time": 1774342799999, "quote_volume": 1833235.5243, "trades": 5443, "taker_buy_base": 2778.1982, "taker_buy_quote": 880378.08078 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 313.4, "high": 313.7, "low": 307.6, "close": 310.2, "volume": 6886.0644, "close_time": 1774346399999, "quote_volume": 2138698.87799, "trades": 5440, "taker_buy_base": 3528.4381, "taker_buy_quote": 1095358.52533 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 310.2, "high": 311.5, "low": 304.9, "close": 309.0, "volume": 4651.6955, "close_time": 1774349999999, "quote_volume": 1431421.42969, "trades": 4374, "taker_buy_base": 2129.7436, "taker_buy_quote": 655966.27097 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 309.1, "high": 309.9, "low": 299.5, "close": 308.6, "volume": 7921.4599, "close_time": 1774353599999, "quote_volume": 2414911.36986, "trades": 6462, "taker_buy_base": 3794.3574, "taker_buy_quote": 1158251.70939 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 308.7, "high": 315.2, "low": 307.3, "close": 314.1, "volume": 4406.5564, "close_time": 1774357199999, "quote_volume": 1373590.50403, "trades": 3982, "taker_buy_base": 2586.6084, "taker_buy_quote": 806374.22488 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 314.3, "high": 315.0, "low": 305.6, "close": 307.3, "volume": 5375.6648, "close_time": 1774360799999, "quote_volume": 1667014.60665, "trades": 3841, "taker_buy_base": 2275.9035, "taker_buy_quote": 705505.3309 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 307.4, "high": 312.9, "low": 302.7, "close": 310.9, "volume": 8147.5437, "close_time": 1774364399999, "quote_volume": 2498231.96452, "trades": 5974, "taker_buy_base": 4342.3654, "taker_buy_quote": 1333226.93188 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 311.4, "high": 312.7, "low": 306.2, "close": 309.8, "volume": 3852.1493, "close_time": 1774367999999, "quote_volume": 1191474.0258, "trades": 4011, "taker_buy_base": 2021.3447, "taker_buy_quote": 625676.38064 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 309.8, "high": 319.4, "low": 309.1, "close": 317.6, "volume": 8029.7683, "close_time": 1774371599999, "quote_volume": 2532284.85038, "trades": 7268, "taker_buy_base": 4710.2234, "taker_buy_quote": 1486030.53317 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 317.4, "high": 319.1, "low": 312.1, "close": 315.9, "volume": 4916.6787, "close_time": 1774375199999, "quote_volume": 1552245.24112, "trades": 4912, "taker_buy_base": 2509.5781, "taker_buy_quote": 792544.44389 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 316.2, "high": 328.7, "low": 315.8, "close": 322.0, "volume": 12607.703, "close_time": 1774378799999, "quote_volume": 4058762.23785, "trades": 10199, "taker_buy_base": 7508.1469, "taker_buy_quote": 2415515.58089 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 322.1, "high": 329.2, "low": 322.0, "close": 327.4, "volume": 8547.5032, "close_time": 1774382399999, "quote_volume": 2792572.9575, "trades": 5353, "taker_buy_base": 4646.0985, "taker_buy_quote": 1518568.51894 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 327.2, "high": 339.2, "low": 327.0, "close": 332.4, "volume": 13070.6966, "close_time": 1774385999999, "quote_volume": 4354107.38362, "trades": 9404, "taker_buy_base": 6654.7516, "taker_buy_quote": 2217965.22303 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 332.5, "high": 335.0, "low": 322.3, "close": 332.8, "volume": 9714.3007, "close_time": 1774389599999, "quote_volume": 3190124.14368, "trades": 6252, "taker_buy_base": 4256.6399, "taker_buy_quote": 1397211.65169 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 332.8, "high": 336.3, "low": 330.2, "close": 334.8, "volume": 5540.3003, "close_time": 1774393199999, "quote_volume": 1846501.08822, "trades": 4681, "taker_buy_base": 2791.5157, "taker_buy_quote": 930972.07638 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 334.9, "high": 336.9, "low": 329.6, "close": 336.6, "volume": 4570.3689, "close_time": 1774396799999, "quote_volume": 1522867.56695, "trades": 4009, "taker_buy_base": 2226.5446, "taker_buy_quote": 742254.34908 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 336.5, "high": 344.0, "low": 332.4, "close": 338.3, "volume": 7109.2793, "close_time": 1774400399999, "quote_volume": 2406717.74254, "trades": 7390, "taker_buy_base": 3932.5524, "taker_buy_quote": 1332092.62909 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 338.2, "high": 342.7, "low": 331.6, "close": 340.1, "volume": 3875.4102, "close_time": 1774403999999, "quote_volume": 1307165.68186, "trades": 4388, "taker_buy_base": 1873.2598, "taker_buy_quote": 632510.81842 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 340.0, "high": 340.7, "low": 331.5, "close": 332.8, "volume": 3233.654, "close_time": 1774407599999, "quote_volume": 1083635.32243, "trades": 3680, "taker_buy_base": 1537.7549, "taker_buy_quote": 515343.5059 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 332.5, "high": 338.6, "low": 330.6, "close": 335.7, "volume": 1825.2267, "close_time": 1774411199999, "quote_volume": 611443.77808, "trades": 2633, "taker_buy_base": 907.0657, "taker_buy_quote": 304104.93623 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 335.4, "high": 336.4, "low": 330.6, "close": 334.6, "volume": 2330.6981, "close_time": 1774414799999, "quote_volume": 777629.07937, "trades": 2514, "taker_buy_base": 1259.6329, "taker_buy_quote": 420232.84516 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 334.5, "high": 340.0, "low": 333.8, "close": 337.9, "volume": 5832.8579, "close_time": 1774418399999, "quote_volume": 1967813.8341, "trades": 7755, "taker_buy_base": 3441.6144, "taker_buy_quote": 1162022.75531 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 337.9, "high": 343.1, "low": 336.7, "close": 339.0, "volume": 3193.8945, "close_time": 1774421999999, "quote_volume": 1084689.77055, "trades": 4718, "taker_buy_base": 1477.9195, "taker_buy_quote": 502419.74334 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 338.9, "high": 348.0, "low": 338.9, "close": 341.6, "volume": 7465.4999, "close_time": 1774425599999, "quote_volume": 2564040.62933, "trades": 6743, "taker_buy_base": 4007.7225, "taker_buy_quote": 1376692.22819 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 341.6, "high": 352.2, "low": 340.6, "close": 347.3, "volume": 7049.0131, "close_time": 1774429199999, "quote_volume": 2446850.74076, "trades": 5683, "taker_buy_base": 4390.0008, "taker_buy_quote": 1524256.50722 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 347.4, "high": 352.4, "low": 345.0, "close": 352.0, "volume": 6422.0678, "close_time": 1774432799999, "quote_volume": 2235039.02406, "trades": 6561, "taker_buy_base": 3749.8293, "taker_buy_quote": 1306019.74164 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 352.0, "high": 360.2, "low": 350.4, "close": 359.1, "volume": 8282.6125, "close_time": 1774436399999, "quote_volume": 2948220.62496, "trades": 7840, "taker_buy_base": 5199.5237, "taker_buy_quote": 1851581.56402 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 359.1, "high": 377.6, "low": 355.1, "close": 363.5, "volume": 21131.9938, "close_time": 1774439999999, "quote_volume": 7732735.2657, "trades": 18628, "taker_buy_base": 10861.2191, "taker_buy_quote": 3971887.09591 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 363.7, "high": 363.7, "low": 344.5, "close": 354.6, "volume": 16268.9176, "close_time": 1774443599999, "quote_volume": 5774422.38552, "trades": 17724, "taker_buy_base": 6733.4982, "taker_buy_quote": 2391005.04748 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 354.8, "high": 370.0, "low": 353.7, "close": 365.0, "volume": 12832.549, "close_time": 1774447199999, "quote_volume": 4653309.57612, "trades": 14088, "taker_buy_base": 6742.4394, "taker_buy_quote": 2445670.52143 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 365.5, "high": 369.2, "low": 359.2, "close": 359.7, "volume": 6071.3982, "close_time": 1774450799999, "quote_volume": 2214800.05582, "trades": 7306, "taker_buy_base": 2794.2017, "taker_buy_quote": 1020125.9726 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 359.9, "high": 369.5, "low": 355.9, "close": 362.2, "volume": 8102.9739, "close_time": 1774454399999, "quote_volume": 2939933.41878, "trades": 9228, "taker_buy_base": 4150.0207, "taker_buy_quote": 1507312.58917 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 362.3, "high": 367.0, "low": 357.3, "close": 366.1, "volume": 4891.7978, "close_time": 1774457999999, "quote_volume": 1775265.41557, "trades": 5564, "taker_buy_base": 2505.2833, "taker_buy_quote": 909674.2206 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 366.1, "high": 375.5, "low": 364.2, "close": 371.3, "volume": 7214.7872, "close_time": 1774461599999, "quote_volume": 2675888.16905, "trades": 7846, "taker_buy_base": 3930.7259, "taker_buy_quote": 1458226.35116 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 371.3, "high": 371.8, "low": 352.3, "close": 357.7, "volume": 9427.9656, "close_time": 1774465199999, "quote_volume": 3411553.26583, "trades": 9439, "taker_buy_base": 4255.607, "taker_buy_quote": 1538788.02171 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 357.7, "high": 362.1, "low": 348.7, "close": 352.6, "volume": 7946.8408, "close_time": 1774468799999, "quote_volume": 2820343.03588, "trades": 7301, "taker_buy_base": 3617.273, "taker_buy_quote": 1284079.25989 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 352.3, "high": 356.2, "low": 345.6, "close": 349.8, "volume": 7677.7802, "close_time": 1774472399999, "quote_volume": 2690230.86866, "trades": 6865, "taker_buy_base": 3864.3075, "taker_buy_quote": 1354722.36681 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 349.8, "high": 351.7, "low": 341.7, "close": 348.9, "volume": 5159.3062, "close_time": 1774475999999, "quote_volume": 1791336.06262, "trades": 4723, "taker_buy_base": 2464.771, "taker_buy_quote": 855141.35834 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 348.8, "high": 350.2, "low": 340.6, "close": 347.6, "volume": 6038.7026, "close_time": 1774479599999, "quote_volume": 2081060.72022, "trades": 5572, "taker_buy_base": 3226.1241, "taker_buy_quote": 1112422.11436 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 347.2, "high": 350.7, "low": 342.6, "close": 346.9, "volume": 3248.0878, "close_time": 1774483199999, "quote_volume": 1127218.27877, "trades": 2887, "taker_buy_base": 1816.0468, "taker_buy_quote": 630212.68892 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 346.9, "high": 354.6, "low": 342.8, "close": 350.3, "volume": 3401.3037, "close_time": 1774486799999, "quote_volume": 1191980.65156, "trades": 3774, "taker_buy_base": 1962.1189, "taker_buy_quote": 688012.15829 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 350.3, "high": 359.8, "low": 349.8, "close": 355.8, "volume": 4257.5584, "close_time": 1774490399999, "quote_volume": 1514411.48958, "trades": 4654, "taker_buy_base": 2465.8476, "taker_buy_quote": 876815.08574 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 355.7, "high": 358.8, "low": 352.1, "close": 354.0, "volume": 3997.2867, "close_time": 1774493999999, "quote_volume": 1424463.74858, "trades": 3822, "taker_buy_base": 2016.6261, "taker_buy_quote": 718989.59173 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 354.0, "high": 354.4, "low": 334.7, "close": 339.7, "volume": 7819.3497, "close_time": 1774497599999, "quote_volume": 2673462.97507, "trades": 8054, "taker_buy_base": 3235.9003, "taker_buy_quote": 1105457.82021 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 339.6, "high": 342.4, "low": 337.0, "close": 341.0, "volume": 3682.163, "close_time": 1774501199999, "quote_volume": 1250834.87313, "trades": 3870, "taker_buy_base": 2022.3807, "taker_buy_quote": 687286.77165 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 341.1, "high": 345.5, "low": 336.3, "close": 337.1, "volume": 4590.8768, "close_time": 1774504799999, "quote_volume": 1567243.15127, "trades": 4550, "taker_buy_base": 2210.395, "taker_buy_quote": 755227.86405 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 337.2, "high": 341.8, "low": 335.5, "close": 337.0, "volume": 3818.8976, "close_time": 1774508399999, "quote_volume": 1293937.60895, "trades": 4521, "taker_buy_base": 1715.23, "taker_buy_quote": 580954.66564 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 337.5, "high": 340.7, "low": 334.2, "close": 340.2, "volume": 2721.8599, "close_time": 1774511999999, "quote_volume": 917870.50417, "trades": 2992, "taker_buy_base": 1273.3654, "taker_buy_quote": 429981.70358 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 340.3, "high": 341.8, "low": 336.1, "close": 340.0, "volume": 4724.2747, "close_time": 1774515599999, "quote_volume": 1601323.84232, "trades": 5613, "taker_buy_base": 2456.6013, "taker_buy_quote": 832734.94712 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 339.9, "high": 340.1, "low": 332.3, "close": 334.9, "volume": 4395.2798, "close_time": 1774519199999, "quote_volume": 1471304.01486, "trades": 3763, "taker_buy_base": 2110.8146, "taker_buy_quote": 706648.87182 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 335.1, "high": 335.5, "low": 330.8, "close": 332.1, "volume": 3629.4038, "close_time": 1774522799999, "quote_volume": 1210202.35733, "trades": 3226, "taker_buy_base": 1466.3369, "taker_buy_quote": 489123.78758 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 332.3, "high": 336.0, "low": 332.0, "close": 334.7, "volume": 2157.1944, "close_time": 1774526399999, "quote_volume": 720110.43766, "trades": 2145, "taker_buy_base": 1151.529, "taker_buy_quote": 384371.48222 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 334.8, "high": 341.4, "low": 334.2, "close": 338.6, "volume": 4155.9545, "close_time": 1774529999999, "quote_volume": 1405699.91598, "trades": 3950, "taker_buy_base": 2351.3478, "taker_buy_quote": 795310.92441 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 338.3, "high": 347.7, "low": 338.3, "close": 346.6, "volume": 7135.0078, "close_time": 1774533599999, "quote_volume": 2449904.1376, "trades": 5585, "taker_buy_base": 4223.3564, "taker_buy_quote": 1451060.36776 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 346.6, "high": 351.6, "low": 339.2, "close": 345.6, "volume": 9243.5104, "close_time": 1774537199999, "quote_volume": 3197246.60655, "trades": 7855, "taker_buy_base": 4827.5861, "taker_buy_quote": 1671089.82682 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 345.2, "high": 346.6, "low": 335.5, "close": 337.6, "volume": 5789.043, "close_time": 1774540799999, "quote_volume": 1971481.13474, "trades": 5244, "taker_buy_base": 3007.8219, "taker_buy_quote": 1024848.38878 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 337.9, "high": 338.8, "low": 333.5, "close": 337.3, "volume": 2859.1718, "close_time": 1774544399999, "quote_volume": 961551.45029, "trades": 2737, "taker_buy_base": 1358.1242, "taker_buy_quote": 456900.29294 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 337.3, "high": 343.6, "low": 334.2, "close": 336.7, "volume": 3873.6045, "close_time": 1774547999999, "quote_volume": 1313034.02966, "trades": 3783, "taker_buy_base": 1739.0719, "taker_buy_quote": 590550.14302 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 336.7, "high": 342.6, "low": 335.4, "close": 342.0, "volume": 3518.7828, "close_time": 1774551599999, "quote_volume": 1192410.39365, "trades": 3258, "taker_buy_base": 1696.9157, "taker_buy_quote": 575772.71705 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 342.2, "high": 344.8, "low": 339.9, "close": 341.1, "volume": 2515.3583, "close_time": 1774555199999, "quote_volume": 860502.82951, "trades": 2777, "taker_buy_base": 1052.2239, "taker_buy_quote": 360001.7572 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 341.2, "high": 348.8, "low": 336.1, "close": 338.7, "volume": 6209.1041, "close_time": 1774558799999, "quote_volume": 2129308.73523, "trades": 5663, "taker_buy_base": 3268.1352, "taker_buy_quote": 1121673.58923 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 338.6, "high": 342.1, "low": 334.5, "close": 334.9, "volume": 3274.9434, "close_time": 1774562399999, "quote_volume": 1108168.43259, "trades": 3096, "taker_buy_base": 1571.94, "taker_buy_quote": 532132.10779 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 335.0, "high": 340.2, "low": 332.6, "close": 337.8, "volume": 2031.8854, "close_time": 1774565999999, "quote_volume": 682229.88032, "trades": 2300, "taker_buy_base": 984.0562, "taker_buy_quote": 330599.17363 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 338.0, "high": 340.2, "low": 335.8, "close": 337.4, "volume": 1128.1063, "close_time": 1774569599999, "quote_volume": 381452.45929, "trades": 1362, "taker_buy_base": 577.7845, "taker_buy_quote": 195365.85496 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 337.4, "high": 344.8, "low": 336.5, "close": 343.0, "volume": 3181.4852, "close_time": 1774573199999, "quote_volume": 1087105.90565, "trades": 3795, "taker_buy_base": 1673.0086, "taker_buy_quote": 571782.31019 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 342.7, "high": 346.4, "low": 340.8, "close": 343.3, "volume": 2024.8172, "close_time": 1774576799999, "quote_volume": 696835.4484, "trades": 2887, "taker_buy_base": 988.2081, "taker_buy_quote": 340275.2582 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 343.1, "high": 344.4, "low": 338.3, "close": 343.1, "volume": 1032.3398, "close_time": 1774580399999, "quote_volume": 352012.75249, "trades": 1570, "taker_buy_base": 564.3385, "taker_buy_quote": 192453.26529 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 342.9, "high": 343.9, "low": 337.1, "close": 338.2, "volume": 1802.4431, "close_time": 1774583999999, "quote_volume": 612370.9951, "trades": 2598, "taker_buy_base": 664.9005, "taker_buy_quote": 226017.26003 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 338.1, "high": 339.9, "low": 335.2, "close": 335.8, "volume": 1668.7596, "close_time": 1774587599999, "quote_volume": 563500.87685, "trades": 2334, "taker_buy_base": 844.5684, "taker_buy_quote": 285262.5905 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 335.8, "high": 335.8, "low": 331.2, "close": 334.7, "volume": 2479.5096, "close_time": 1774591199999, "quote_volume": 826506.0353, "trades": 2861, "taker_buy_base": 1097.5469, "taker_buy_quote": 365979.73237 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 334.8, "high": 338.1, "low": 333.9, "close": 334.8, "volume": 1751.904, "close_time": 1774594799999, "quote_volume": 588430.10215, "trades": 1998, "taker_buy_base": 656.0492, "taker_buy_quote": 220474.40967 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 334.6, "high": 337.0, "low": 331.7, "close": 335.8, "volume": 1311.1725, "close_time": 1774598399999, "quote_volume": 439110.71616, "trades": 1503, "taker_buy_base": 827.6799, "taker_buy_quote": 277378.22432 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 335.9, "high": 336.7, "low": 326.7, "close": 329.8, "volume": 3775.047, "close_time": 1774601999999, "quote_volume": 1246093.54387, "trades": 4186, "taker_buy_base": 1551.8551, "taker_buy_quote": 512187.93777 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 329.9, "high": 330.4, "low": 324.8, "close": 327.1, "volume": 4325.0899, "close_time": 1774605599999, "quote_volume": 1415756.83289, "trades": 4314, "taker_buy_base": 1831.8858, "taker_buy_quote": 600411.28789 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 327.0, "high": 330.6, "low": 320.4, "close": 321.7, "volume": 4968.732, "close_time": 1774609199999, "quote_volume": 1617032.8016, "trades": 5152, "taker_buy_base": 2329.4242, "taker_buy_quote": 759490.61022 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 321.9, "high": 326.9, "low": 320.0, "close": 324.6, "volume": 4241.9708, "close_time": 1774612799999, "quote_volume": 1371540.17717, "trades": 4771, "taker_buy_base": 2137.5401, "taker_buy_quote": 691494.98858 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 324.5, "high": 325.5, "low": 315.6, "close": 320.4, "volume": 6476.2641, "close_time": 1774616399999, "quote_volume": 2071128.07592, "trades": 4964, "taker_buy_base": 3329.4606, "taker_buy_quote": 1064959.13745 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 320.4, "high": 327.5, "low": 318.1, "close": 324.3, "volume": 4948.1555, "close_time": 1774619999999, "quote_volume": 1596625.9648, "trades": 4743, "taker_buy_base": 2746.9945, "taker_buy_quote": 888250.84303 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 324.3, "high": 330.1, "low": 324.0, "close": 328.2, "volume": 4132.7789, "close_time": 1774623599999, "quote_volume": 1351084.62567, "trades": 4724, "taker_buy_base": 2153.8356, "taker_buy_quote": 704501.68593 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 328.2, "high": 336.3, "low": 326.6, "close": 329.7, "volume": 5617.5467, "close_time": 1774627199999, "quote_volume": 1859036.82023, "trades": 6083, "taker_buy_base": 2801.6337, "taker_buy_quote": 927301.47987 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 329.9, "high": 330.5, "low": 321.2, "close": 322.3, "volume": 5693.1349, "close_time": 1774630799999, "quote_volume": 1851477.51183, "trades": 4420, "taker_buy_base": 2325.0536, "taker_buy_quote": 756211.92194 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 322.2, "high": 326.4, "low": 321.9, "close": 326.1, "volume": 1935.1078, "close_time": 1774634399999, "quote_volume": 627794.80147, "trades": 2363, "taker_buy_base": 1112.587, "taker_buy_quote": 360891.76173 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 325.9, "high": 329.8, "low": 322.5, "close": 326.4, "volume": 3286.6433, "close_time": 1774637999999, "quote_volume": 1072775.5017, "trades": 3901, "taker_buy_base": 1676.3689, "taker_buy_quote": 547455.05861 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 326.3, "high": 326.4, "low": 322.6, "close": 324.2, "volume": 1414.2099, "close_time": 1774641599999, "quote_volume": 458521.73109, "trades": 2048, "taker_buy_base": 655.9036, "taker_buy_quote": 212630.5358 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 324.2, "high": 325.5, "low": 318.5, "close": 320.3, "volume": 2587.1467, "close_time": 1774645199999, "quote_volume": 830247.53776, "trades": 2817, "taker_buy_base": 1030.7417, "taker_buy_quote": 331293.64235 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 320.4, "high": 321.6, "low": 315.9, "close": 316.3, "volume": 2040.7246, "close_time": 1774648799999, "quote_volume": 650639.4886, "trades": 2099, "taker_buy_base": 868.2942, "taker_buy_quote": 276895.94497 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 316.2, "high": 317.5, "low": 312.6, "close": 314.0, "volume": 3761.998, "close_time": 1774652399999, "quote_volume": 1184941.03221, "trades": 3347, "taker_buy_base": 1470.6352, "taker_buy_quote": 463510.72093 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 314.0, "high": 318.0, "low": 312.7, "close": 316.4, "volume": 1401.0785, "close_time": 1774655999999, "quote_volume": 441127.44112, "trades": 1309, "taker_buy_base": 697.2643, "taker_buy_quote": 219549.68904 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 315.9, "high": 318.3, "low": 313.6, "close": 315.6, "volume": 755.9335, "close_time": 1774659599999, "quote_volume": 238969.59712, "trades": 1065, "taker_buy_base": 352.5243, "taker_buy_quote": 111501.5644 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 315.4, "high": 315.4, "low": 309.5, "close": 312.9, "volume": 2246.018, "close_time": 1774663199999, "quote_volume": 700100.564, "trades": 2089, "taker_buy_base": 850.9736, "taker_buy_quote": 265542.29882 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 312.9, "high": 315.3, "low": 310.8, "close": 314.2, "volume": 1024.5293, "close_time": 1774666799999, "quote_volume": 321012.55986, "trades": 1487, "taker_buy_base": 641.1622, "taker_buy_quote": 201029.38326 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 314.3, "high": 320.1, "low": 314.0, "close": 318.4, "volume": 1770.7312, "close_time": 1774670399999, "quote_volume": 561089.73027, "trades": 1922, "taker_buy_base": 1200.8225, "taker_buy_quote": 380193.2476 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 318.4, "high": 320.5, "low": 313.0, "close": 319.6, "volume": 3670.3778, "close_time": 1774673999999, "quote_volume": 1163182.94083, "trades": 3511, "taker_buy_base": 1648.8368, "taker_buy_quote": 522321.86225 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 319.6, "high": 319.9, "low": 315.6, "close": 316.7, "volume": 1292.0212, "close_time": 1774677599999, "quote_volume": 410048.76706, "trades": 1751, "taker_buy_base": 559.2208, "taker_buy_quote": 177559.47796 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 316.6, "high": 320.4, "low": 316.4, "close": 318.8, "volume": 1580.5636, "close_time": 1774681199999, "quote_volume": 503489.38133, "trades": 1890, "taker_buy_base": 861.5397, "taker_buy_quote": 274424.10586 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 318.8, "high": 325.5, "low": 318.7, "close": 323.1, "volume": 3002.7448, "close_time": 1774684799999, "quote_volume": 969747.07613, "trades": 3641, "taker_buy_base": 1554.9212, "taker_buy_quote": 502378.32994 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 323.0, "high": 326.9, "low": 320.6, "close": 321.7, "volume": 4077.3328, "close_time": 1774688399999, "quote_volume": 1323972.04983, "trades": 5101, "taker_buy_base": 1964.6376, "taker_buy_quote": 638735.142 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 321.6, "high": 322.0, "low": 315.2, "close": 316.2, "volume": 3819.6337, "close_time": 1774691999999, "quote_volume": 1216041.27181, "trades": 3330, "taker_buy_base": 1479.4616, "taker_buy_quote": 470814.96582 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 316.1, "high": 318.1, "low": 312.1, "close": 316.0, "volume": 2895.228, "close_time": 1774695599999, "quote_volume": 911786.67564, "trades": 2917, "taker_buy_base": 1599.6772, "taker_buy_quote": 503887.68712 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 315.9, "high": 320.9, "low": 315.5, "close": 320.8, "volume": 1467.6537, "close_time": 1774699199999, "quote_volume": 467658.95571, "trades": 1644, "taker_buy_base": 804.7688, "taker_buy_quote": 256558.52754 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 320.7, "high": 324.0, "low": 319.6, "close": 321.8, "volume": 1508.3217, "close_time": 1774702799999, "quote_volume": 485369.36194, "trades": 1837, "taker_buy_base": 796.9437, "taker_buy_quote": 256542.23693 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 321.7, "high": 326.8, "low": 317.3, "close": 323.4, "volume": 3655.5355, "close_time": 1774706399999, "quote_volume": 1178591.30443, "trades": 4468, "taker_buy_base": 2088.6889, "taker_buy_quote": 674149.81075 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 322.9, "high": 323.5, "low": 318.4, "close": 319.0, "volume": 2241.2427, "close_time": 1774709999999, "quote_volume": 720060.57312, "trades": 2482, "taker_buy_base": 1025.6759, "taker_buy_quote": 329835.22303 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 319.0, "high": 322.3, "low": 318.2, "close": 321.0, "volume": 1843.7361, "close_time": 1774713599999, "quote_volume": 590945.12337, "trades": 1884, "taker_buy_base": 1040.3538, "taker_buy_quote": 333417.69617 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 321.1, "high": 322.4, "low": 319.3, "close": 321.1, "volume": 1823.1456, "close_time": 1774717199999, "quote_volume": 584752.06436, "trades": 2119, "taker_buy_base": 990.794, "taker_buy_quote": 317838.14259 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 321.2, "high": 322.4, "low": 317.1, "close": 319.3, "volume": 995.9852, "close_time": 1774720799999, "quote_volume": 318204.06957, "trades": 1309, "taker_buy_base": 511.8127, "taker_buy_quote": 163548.83818 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 319.2, "high": 322.3, "low": 317.8, "close": 321.2, "volume": 1004.137, "close_time": 1774724399999, "quote_volume": 321742.44798, "trades": 1439, "taker_buy_base": 397.9587, "taker_buy_quote": 127506.16632 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 321.1, "high": 321.3, "low": 318.2, "close": 318.9, "volume": 1098.6865, "close_time": 1774727999999, "quote_volume": 350750.09091, "trades": 988, "taker_buy_base": 479.1778, "taker_buy_quote": 153060.44081 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 319.0, "high": 321.5, "low": 319.0, "close": 320.7, "volume": 765.51, "close_time": 1774731599999, "quote_volume": 244954.70931, "trades": 898, "taker_buy_base": 271.5192, "taker_buy_quote": 86957.05708 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 320.8, "high": 321.5, "low": 315.7, "close": 316.1, "volume": 1077.1149, "close_time": 1774735199999, "quote_volume": 343247.08005, "trades": 1398, "taker_buy_base": 504.9525, "taker_buy_quote": 160868.1381 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 316.5, "high": 319.1, "low": 315.5, "close": 318.7, "volume": 614.8445, "close_time": 1774738799999, "quote_volume": 195067.88653, "trades": 685, "taker_buy_base": 266.736, "taker_buy_quote": 84739.0942 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 318.8, "high": 319.2, "low": 313.7, "close": 315.3, "volume": 1195.1693, "close_time": 1774742399999, "quote_volume": 376998.97447, "trades": 1213, "taker_buy_base": 527.4235, "taker_buy_quote": 166296.1436 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 315.2, "high": 317.8, "low": 314.2, "close": 317.5, "volume": 724.7611, "close_time": 1774745999999, "quote_volume": 229007.89884, "trades": 823, "taker_buy_base": 395.0737, "taker_buy_quote": 124898.24187 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 317.2, "high": 319.9, "low": 317.0, "close": 317.2, "volume": 572.2086, "close_time": 1774749599999, "quote_volume": 182301.56403, "trades": 873, "taker_buy_base": 303.8567, "taker_buy_quote": 96834.01056 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 317.4, "high": 320.4, "low": 315.8, "close": 319.0, "volume": 529.909, "close_time": 1774753199999, "quote_volume": 168593.79029, "trades": 814, "taker_buy_base": 247.462, "taker_buy_quote": 78752.57009 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 318.8, "high": 321.2, "low": 317.0, "close": 320.6, "volume": 562.9697, "close_time": 1774756799999, "quote_volume": 179830.30931, "trades": 826, "taker_buy_base": 282.9887, "taker_buy_quote": 90382.06297 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 320.5, "high": 323.6, "low": 319.4, "close": 323.4, "volume": 956.19, "close_time": 1774760399999, "quote_volume": 308036.97704, "trades": 1334, "taker_buy_base": 413.8737, "taker_buy_quote": 133257.75689 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 323.3, "high": 323.9, "low": 320.2, "close": 321.9, "volume": 673.4435, "close_time": 1774763999999, "quote_volume": 216914.48231, "trades": 1089, "taker_buy_base": 335.0542, "taker_buy_quote": 107941.11679 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 321.8, "high": 324.4, "low": 318.6, "close": 319.7, "volume": 1142.7956, "close_time": 1774767599999, "quote_volume": 367293.8599, "trades": 1817, "taker_buy_base": 537.1291, "taker_buy_quote": 172780.35786 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 319.4, "high": 320.1, "low": 317.5, "close": 318.9, "volume": 734.2354, "close_time": 1774771199999, "quote_volume": 233996.33262, "trades": 1070, "taker_buy_base": 390.8393, "taker_buy_quote": 124570.60243 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 318.9, "high": 320.7, "low": 317.4, "close": 320.4, "volume": 528.2938, "close_time": 1774774799999, "quote_volume": 168351.15292, "trades": 767, "taker_buy_base": 251.782, "taker_buy_quote": 80285.30791 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 320.3, "high": 321.2, "low": 316.1, "close": 320.4, "volume": 1377.2617, "close_time": 1774778399999, "quote_volume": 438628.88699, "trades": 2118, "taker_buy_base": 765.7674, "taker_buy_quote": 243811.9622 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 320.2, "high": 320.4, "low": 316.0, "close": 317.6, "volume": 1037.082, "close_time": 1774781999999, "quote_volume": 329326.38269, "trades": 1457, "taker_buy_base": 546.6837, "taker_buy_quote": 173614.00463 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 318.0, "high": 320.9, "low": 317.6, "close": 319.7, "volume": 923.5631, "close_time": 1774785599999, "quote_volume": 295461.90724, "trades": 1037, "taker_buy_base": 513.565, "taker_buy_quote": 164319.95048 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 319.9, "high": 323.4, "low": 319.9, "close": 321.7, "volume": 1041.794, "close_time": 1774789199999, "quote_volume": 335100.4208, "trades": 1207, "taker_buy_base": 660.3852, "taker_buy_quote": 212469.04179 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 321.6, "high": 322.0, "low": 317.0, "close": 317.9, "volume": 1355.2194, "close_time": 1774792799999, "quote_volume": 431749.99758, "trades": 1423, "taker_buy_base": 719.4491, "taker_buy_quote": 229224.82755 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 317.7, "high": 319.2, "low": 314.2, "close": 315.1, "volume": 1617.395, "close_time": 1774796399999, "quote_volume": 512322.78049, "trades": 1773, "taker_buy_base": 773.8737, "taker_buy_quote": 245210.67283 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 315.1, "high": 316.6, "low": 312.5, "close": 315.6, "volume": 1312.1178, "close_time": 1774799999999, "quote_volume": 412635.50846, "trades": 2198, "taker_buy_base": 541.5337, "taker_buy_quote": 170359.85205 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 315.5, "high": 319.8, "low": 314.7, "close": 317.5, "volume": 1378.8421, "close_time": 1774803599999, "quote_volume": 438000.17931, "trades": 1786, "taker_buy_base": 656.0432, "taker_buy_quote": 208396.58186 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 317.5, "high": 319.5, "low": 314.8, "close": 316.1, "volume": 1178.8653, "close_time": 1774807199999, "quote_volume": 373616.35646, "trades": 1200, "taker_buy_base": 516.6759, "taker_buy_quote": 163717.01843 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 316.4, "high": 318.9, "low": 315.1, "close": 318.5, "volume": 679.558, "close_time": 1774810799999, "quote_volume": 215728.47311, "trades": 971, "taker_buy_base": 295.2344, "taker_buy_quote": 93676.90422 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 318.5, "high": 318.6, "low": 315.1, "close": 315.6, "volume": 534.5871, "close_time": 1774814399999, "quote_volume": 169451.84567, "trades": 793, "taker_buy_base": 234.0383, "taker_buy_quote": 74221.30815 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 315.6, "high": 319.9, "low": 315.2, "close": 316.0, "volume": 807.5098, "close_time": 1774817999999, "quote_volume": 256488.9157, "trades": 1207, "taker_buy_base": 428.2886, "taker_buy_quote": 136086.70272 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 315.7, "high": 318.1, "low": 315.7, "close": 317.5, "volume": 642.6815, "close_time": 1774821599999, "quote_volume": 203659.63329, "trades": 949, "taker_buy_base": 260.3413, "taker_buy_quote": 82464.55685 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 317.3, "high": 317.3, "low": 305.2, "close": 312.8, "volume": 4068.9974, "close_time": 1774825199999, "quote_volume": 1263447.42509, "trades": 3468, "taker_buy_base": 1725.3491, "taker_buy_quote": 536591.87036 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 312.8, "high": 316.9, "low": 312.8, "close": 315.2, "volume": 1740.5312, "close_time": 1774828799999, "quote_volume": 547964.77642, "trades": 2190, "taker_buy_base": 861.4563, "taker_buy_quote": 271211.00026 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 315.3, "high": 324.5, "low": 314.9, "close": 321.1, "volume": 5249.1688, "close_time": 1774832399999, "quote_volume": 1678413.40301, "trades": 5942, "taker_buy_base": 2604.7517, "taker_buy_quote": 834957.89676 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 320.7, "high": 324.5, "low": 320.4, "close": 324.3, "volume": 1297.7702, "close_time": 1774835999999, "quote_volume": 418339.84986, "trades": 1744, "taker_buy_base": 607.0625, "taker_buy_quote": 195597.60211 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 324.5, "high": 335.0, "low": 324.4, "close": 331.3, "volume": 3313.5569, "close_time": 1774839599999, "quote_volume": 1093555.05531, "trades": 4178, "taker_buy_base": 1966.7773, "taker_buy_quote": 649253.27417 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 330.9, "high": 332.3, "low": 325.4, "close": 326.8, "volume": 1370.1523, "close_time": 1774843199999, "quote_volume": 450912.83469, "trades": 1985, "taker_buy_base": 678.9498, "taker_buy_quote": 223480.86305 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 326.7, "high": 332.0, "low": 325.3, "close": 327.7, "volume": 1729.1638, "close_time": 1774846799999, "quote_volume": 567877.43326, "trades": 2190, "taker_buy_base": 1036.0225, "taker_buy_quote": 340335.28296 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 327.7, "high": 328.4, "low": 319.1, "close": 320.0, "volume": 2904.4637, "close_time": 1774850399999, "quote_volume": 935994.49776, "trades": 4236, "taker_buy_base": 1081.8253, "taker_buy_quote": 348707.89898 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 319.8, "high": 320.0, "low": 315.3, "close": 317.0, "volume": 1830.2629, "close_time": 1774853999999, "quote_volume": 581336.29279, "trades": 2525, "taker_buy_base": 941.314, "taker_buy_quote": 299021.35399 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 317.0, "high": 319.7, "low": 316.8, "close": 318.7, "volume": 1754.2055, "close_time": 1774857599999, "quote_volume": 558630.53977, "trades": 2090, "taker_buy_base": 1144.1616, "taker_buy_quote": 364480.1227 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 318.6, "high": 320.0, "low": 316.7, "close": 318.3, "volume": 2176.5604, "close_time": 1774861199999, "quote_volume": 693549.34263, "trades": 2600, "taker_buy_base": 1228.1902, "taker_buy_quote": 391481.63887 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 318.2, "high": 319.1, "low": 314.5, "close": 315.5, "volume": 1104.9801, "close_time": 1774864799999, "quote_volume": 349437.2674, "trades": 1551, "taker_buy_base": 481.7804, "taker_buy_quote": 152497.908 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 315.4, "high": 317.3, "low": 315.0, "close": 316.8, "volume": 611.8386, "close_time": 1774868399999, "quote_volume": 193681.97012, "trades": 966, "taker_buy_base": 269.7071, "taker_buy_quote": 85381.90691 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 316.7, "high": 319.4, "low": 315.1, "close": 317.3, "volume": 1068.7006, "close_time": 1774871999999, "quote_volume": 338863.52795, "trades": 1467, "taker_buy_base": 542.2356, "taker_buy_quote": 171983.42972 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 317.1, "high": 321.7, "low": 316.4, "close": 318.6, "volume": 2583.9081, "close_time": 1774875599999, "quote_volume": 824369.62743, "trades": 2991, "taker_buy_base": 1254.6199, "taker_buy_quote": 400139.18429 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 318.7, "high": 319.0, "low": 311.0, "close": 311.6, "volume": 3750.3604, "close_time": 1774879199999, "quote_volume": 1181386.19752, "trades": 3329, "taker_buy_base": 1130.3954, "taker_buy_quote": 355586.42319 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 311.6, "high": 313.2, "low": 307.7, "close": 311.9, "volume": 2030.8369, "close_time": 1774882799999, "quote_volume": 629540.45165, "trades": 2809, "taker_buy_base": 1051.9153, "taker_buy_quote": 326266.72379 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 312.1, "high": 314.0, "low": 308.8, "close": 312.9, "volume": 1728.4954, "close_time": 1774886399999, "quote_volume": 538936.69571, "trades": 1897, "taker_buy_base": 855.335, "taker_buy_quote": 266585.09913 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 313.1, "high": 313.1, "low": 309.7, "close": 310.1, "volume": 1381.0426, "close_time": 1774889999999, "quote_volume": 429594.16172, "trades": 1340, "taker_buy_base": 759.4559, "taker_buy_quote": 236227.81386 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 310.4, "high": 310.8, "low": 305.2, "close": 307.2, "volume": 1795.8007, "close_time": 1774893599999, "quote_volume": 552312.42641, "trades": 2396, "taker_buy_base": 794.609, "taker_buy_quote": 244655.70671 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 307.3, "high": 309.2, "low": 306.0, "close": 306.4, "volume": 884.6153, "close_time": 1774897199999, "quote_volume": 272063.2093, "trades": 1154, "taker_buy_base": 353.9629, "taker_buy_quote": 108899.05793 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 306.3, "high": 309.3, "low": 305.7, "close": 308.7, "volume": 799.8494, "close_time": 1774900799999, "quote_volume": 245607.08087, "trades": 1057, "taker_buy_base": 430.9582, "taker_buy_quote": 132377.18684 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 308.6, "high": 312.6, "low": 308.2, "close": 312.1, "volume": 851.0188, "close_time": 1774904399999, "quote_volume": 263873.61609, "trades": 1105, "taker_buy_base": 418.6234, "taker_buy_quote": 129811.4177 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 312.1, "high": 314.8, "low": 312.0, "close": 312.2, "volume": 872.1897, "close_time": 1774907999999, "quote_volume": 273202.1027, "trades": 1072, "taker_buy_base": 442.3945, "taker_buy_quote": 138672.2138 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 312.0, "high": 313.5, "low": 307.5, "close": 308.5, "volume": 1031.021, "close_time": 1774911599999, "quote_volume": 319600.95164, "trades": 1219, "taker_buy_base": 488.4356, "taker_buy_quote": 151548.54906 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 308.4, "high": 311.4, "low": 306.7, "close": 311.4, "volume": 600.1855, "close_time": 1774915199999, "quote_volume": 185479.73909, "trades": 868, "taker_buy_base": 320.8809, "taker_buy_quote": 99170.60788 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 311.4, "high": 311.9, "low": 307.1, "close": 310.0, "volume": 2027.9012, "close_time": 1774918799999, "quote_volume": 626541.44778, "trades": 2817, "taker_buy_base": 1144.0041, "taker_buy_quote": 353510.17232 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 310.2, "high": 316.8, "low": 308.6, "close": 313.2, "volume": 3263.4015, "close_time": 1774922399999, "quote_volume": 1021055.76079, "trades": 3399, "taker_buy_base": 1927.6609, "taker_buy_quote": 602818.52933 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 313.2, "high": 314.5, "low": 312.4, "close": 314.3, "volume": 485.8958, "close_time": 1774925999999, "quote_volume": 152283.85525, "trades": 693, "taker_buy_base": 229.6639, "taker_buy_quote": 72009.60354 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 313.7, "high": 315.4, "low": 310.2, "close": 310.9, "volume": 1609.2055, "close_time": 1774929599999, "quote_volume": 502270.63541, "trades": 1774, "taker_buy_base": 464.3858, "taker_buy_quote": 144993.46868 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 311.0, "high": 311.8, "low": 308.4, "close": 308.9, "volume": 959.9708, "close_time": 1774933199999, "quote_volume": 297499.60668, "trades": 1042, "taker_buy_base": 519.1883, "taker_buy_quote": 160931.59106 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 308.8, "high": 309.6, "low": 307.3, "close": 308.4, "volume": 647.6784, "close_time": 1774936799999, "quote_volume": 199761.6909, "trades": 1072, "taker_buy_base": 217.521, "taker_buy_quote": 67127.77048 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 308.5, "high": 309.3, "low": 306.1, "close": 308.3, "volume": 951.2716, "close_time": 1774940399999, "quote_volume": 292712.42383, "trades": 1323, "taker_buy_base": 527.1824, "taker_buy_quote": 162230.55954 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 308.5, "high": 308.8, "low": 303.0, "close": 308.2, "volume": 1657.8742, "close_time": 1774943999999, "quote_volume": 506299.46048, "trades": 1971, "taker_buy_base": 677.9376, "taker_buy_quote": 207071.80908 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 308.0, "high": 310.0, "low": 307.4, "close": 308.7, "volume": 968.5339, "close_time": 1774947599999, "quote_volume": 298963.82646, "trades": 1268, "taker_buy_base": 553.3754, "taker_buy_quote": 170808.45085 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 308.6, "high": 308.8, "low": 304.3, "close": 304.8, "volume": 1168.6971, "close_time": 1774951199999, "quote_volume": 357629.89145, "trades": 1422, "taker_buy_base": 404.3575, "taker_buy_quote": 123795.5755 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 304.8, "high": 305.4, "low": 302.4, "close": 303.5, "volume": 1438.7803, "close_time": 1774954799999, "quote_volume": 436905.10023, "trades": 1811, "taker_buy_base": 696.0072, "taker_buy_quote": 211418.18214 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 303.7, "high": 306.4, "low": 301.1, "close": 301.6, "volume": 1482.1339, "close_time": 1774958399999, "quote_volume": 449988.65019, "trades": 2286, "taker_buy_base": 704.5775, "taker_buy_quote": 214061.58866 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 301.6, "high": 304.8, "low": 301.2, "close": 302.7, "volume": 1454.8352, "close_time": 1774961999999, "quote_volume": 440425.69032, "trades": 1831, "taker_buy_base": 620.1092, "taker_buy_quote": 187710.74907 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 302.6, "high": 309.3, "low": 302.3, "close": 308.8, "volume": 1315.363, "close_time": 1774965599999, "quote_volume": 403178.20719, "trades": 1710, "taker_buy_base": 781.567, "taker_buy_quote": 239711.68054 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 308.9, "high": 310.9, "low": 301.6, "close": 303.0, "volume": 2529.9039, "close_time": 1774969199999, "quote_volume": 774090.02919, "trades": 2856, "taker_buy_base": 995.522, "taker_buy_quote": 304894.44061 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 303.2, "high": 305.1, "low": 301.6, "close": 301.7, "volume": 1083.7715, "close_time": 1774972799999, "quote_volume": 329072.00857, "trades": 1370, "taker_buy_base": 560.9529, "taker_buy_quote": 170354.23344 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 301.9, "high": 307.8, "low": 301.6, "close": 303.4, "volume": 1544.9927, "close_time": 1774976399999, "quote_volume": 470008.25757, "trades": 2078, "taker_buy_base": 710.3457, "taker_buy_quote": 216182.25632 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 303.6, "high": 309.2, "low": 302.9, "close": 305.6, "volume": 2057.057, "close_time": 1774979999999, "quote_volume": 630261.507, "trades": 2028, "taker_buy_base": 1077.0753, "taker_buy_quote": 330082.56757 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 305.7, "high": 309.0, "low": 305.6, "close": 308.6, "volume": 1074.3502, "close_time": 1774983599999, "quote_volume": 330377.46466, "trades": 1186, "taker_buy_base": 628.7896, "taker_buy_quote": 193467.07299 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 308.4, "high": 309.8, "low": 306.4, "close": 306.8, "volume": 954.8024, "close_time": 1774987199999, "quote_volume": 294494.0986, "trades": 1045, "taker_buy_base": 587.0, "taker_buy_quote": 181145.00422 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 306.7, "high": 308.6, "low": 304.8, "close": 307.0, "volume": 752.8012, "close_time": 1774990799999, "quote_volume": 230679.10107, "trades": 1088, "taker_buy_base": 336.5045, "taker_buy_quote": 103128.2289 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 307.0, "high": 308.0, "low": 305.1, "close": 306.4, "volume": 1107.5537, "close_time": 1774994399999, "quote_volume": 339083.98729, "trades": 878, "taker_buy_base": 354.4533, "taker_buy_quote": 108656.52312 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 306.5, "high": 308.1, "low": 305.0, "close": 306.0, "volume": 605.4364, "close_time": 1774997999999, "quote_volume": 185569.42265, "trades": 798, "taker_buy_base": 372.771, "taker_buy_quote": 114195.95806 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 306.0, "high": 307.1, "low": 305.1, "close": 306.1, "volume": 327.7482, "close_time": 1775001599999, "quote_volume": 100407.01183, "trades": 418, "taker_buy_base": 148.6215, "taker_buy_quote": 45510.86787 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 305.8, "high": 307.1, "low": 302.6, "close": 306.6, "volume": 1485.1716, "close_time": 1775005199999, "quote_volume": 451536.7719, "trades": 1530, "taker_buy_base": 532.7338, "taker_buy_quote": 162247.2384 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 306.6, "high": 307.9, "low": 302.4, "close": 303.3, "volume": 594.9604, "close_time": 1775008799999, "quote_volume": 181542.22506, "trades": 798, "taker_buy_base": 254.7863, "taker_buy_quote": 77581.91213 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 303.8, "high": 304.7, "low": 301.3, "close": 302.7, "volume": 532.8912, "close_time": 1775012399999, "quote_volume": 161396.69494, "trades": 791, "taker_buy_base": 252.7381, "taker_buy_quote": 76596.72081 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 303.0, "high": 305.2, "low": 303.0, "close": 304.2, "volume": 455.0955, "close_time": 1775015999999, "quote_volume": 138472.21023, "trades": 603, "taker_buy_base": 281.8889, "taker_buy_quote": 85752.65514 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 304.2, "high": 307.1, "low": 303.8, "close": 305.2, "volume": 799.1506, "close_time": 1775019599999, "quote_volume": 243634.64307, "trades": 1152, "taker_buy_base": 416.0038, "taker_buy_quote": 126890.06835 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 305.2, "high": 312.0, "low": 303.9, "close": 310.7, "volume": 3181.6088, "close_time": 1775023199999, "quote_volume": 980627.87912, "trades": 3283, "taker_buy_base": 2194.287, "taker_buy_quote": 675389.55734 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 311.0, "high": 314.7, "low": 310.4, "close": 313.6, "volume": 4529.3985, "close_time": 1775026799999, "quote_volume": 1416903.68883, "trades": 3885, "taker_buy_base": 2067.2862, "taker_buy_quote": 646793.36034 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 313.7, "high": 317.6, "low": 312.9, "close": 313.0, "volume": 3120.8256, "close_time": 1775030399999, "quote_volume": 984052.09258, "trades": 3134, "taker_buy_base": 1816.6228, "taker_buy_quote": 573073.3352 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 313.1, "high": 314.1, "low": 309.8, "close": 310.9, "volume": 1706.691, "close_time": 1775033999999, "quote_volume": 532519.58196, "trades": 1616, "taker_buy_base": 681.5437, "taker_buy_quote": 212782.66299 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 310.5, "high": 312.1, "low": 308.4, "close": 311.6, "volume": 1462.1856, "close_time": 1775037599999, "quote_volume": 453356.58637, "trades": 1679, "taker_buy_base": 742.8526, "taker_buy_quote": 230391.28629 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 311.7, "high": 313.8, "low": 309.9, "close": 311.3, "volume": 1415.4675, "close_time": 1775041199999, "quote_volume": 441849.99423, "trades": 1671, "taker_buy_base": 776.6784, "taker_buy_quote": 242473.45356 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 311.2, "high": 311.8, "low": 309.5, "close": 311.4, "volume": 1348.2219, "close_time": 1775044799999, "quote_volume": 418943.47381, "trades": 1449, "taker_buy_base": 573.8892, "taker_buy_quote": 178406.72809 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 311.4, "high": 317.8, "low": 310.8, "close": 314.8, "volume": 4204.5902, "close_time": 1775048399999, "quote_volume": 1322772.9947, "trades": 4658, "taker_buy_base": 2248.2452, "taker_buy_quote": 707267.84669 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 314.8, "high": 318.1, "low": 312.9, "close": 314.9, "volume": 3062.9231, "close_time": 1775051999999, "quote_volume": 966438.81616, "trades": 2952, "taker_buy_base": 1256.2694, "taker_buy_quote": 396383.00612 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 315.0, "high": 330.1, "low": 313.8, "close": 327.6, "volume": 7565.4527, "close_time": 1775055599999, "quote_volume": 2451413.58689, "trades": 8962, "taker_buy_base": 4590.3681, "taker_buy_quote": 1486204.43753 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 327.6, "high": 329.9, "low": 321.7, "close": 324.0, "volume": 5589.7314, "close_time": 1775059199999, "quote_volume": 1823029.85252, "trades": 5438, "taker_buy_base": 2803.248, "taker_buy_quote": 914925.33633 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 323.9, "high": 326.7, "low": 320.0, "close": 323.0, "volume": 4538.1997, "close_time": 1775062799999, "quote_volume": 1463512.58187, "trades": 4284, "taker_buy_base": 2305.7505, "taker_buy_quote": 743453.77923 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 323.0, "high": 324.5, "low": 318.6, "close": 319.7, "volume": 2394.8565, "close_time": 1775066399999, "quote_volume": 770197.91758, "trades": 2482, "taker_buy_base": 881.3973, "taker_buy_quote": 283906.54342 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 319.7, "high": 319.8, "low": 315.9, "close": 316.9, "volume": 3058.9905, "close_time": 1775069999999, "quote_volume": 972822.60829, "trades": 2962, "taker_buy_base": 1250.8343, "taker_buy_quote": 397846.29811 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 316.9, "high": 317.5, "low": 312.9, "close": 314.7, "volume": 2199.3424, "close_time": 1775073599999, "quote_volume": 692209.76744, "trades": 2392, "taker_buy_base": 897.825, "taker_buy_quote": 282674.12354 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 314.6, "high": 314.9, "low": 307.6, "close": 311.0, "volume": 3286.1523, "close_time": 1775077199999, "quote_volume": 1020927.47589, "trades": 3587, "taker_buy_base": 1236.6824, "taker_buy_quote": 384251.91144 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 311.0, "high": 313.7, "low": 310.4, "close": 311.4, "volume": 1284.9366, "close_time": 1775080799999, "quote_volume": 401021.8251, "trades": 1457, "taker_buy_base": 746.8013, "taker_buy_quote": 232967.15123 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 311.3, "high": 311.6, "low": 307.2, "close": 307.9, "volume": 1019.6163, "close_time": 1775084399999, "quote_volume": 315265.47712, "trades": 1228, "taker_buy_base": 488.1944, "taker_buy_quote": 151071.00871 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 308.0, "high": 308.4, "low": 305.5, "close": 307.7, "volume": 1101.3794, "close_time": 1775087999999, "quote_volume": 337782.33195, "trades": 1080, "taker_buy_base": 379.3731, "taker_buy_quote": 116445.5374 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 307.7, "high": 316.1, "low": 307.5, "close": 316.1, "volume": 1672.5038, "close_time": 1775091599999, "quote_volume": 521298.21153, "trades": 2025, "taker_buy_base": 1208.0806, "taker_buy_quote": 376361.66571 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 316.1, "high": 317.0, "low": 306.7, "close": 309.6, "volume": 2697.3452, "close_time": 1775095199999, "quote_volume": 839764.49023, "trades": 3683, "taker_buy_base": 1145.0317, "taker_buy_quote": 357089.32206 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 309.7, "high": 310.3, "low": 303.1, "close": 305.8, "volume": 2603.7811, "close_time": 1775098799999, "quote_volume": 799049.4684, "trades": 2795, "taker_buy_base": 1453.1169, "taker_buy_quote": 446742.53856 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 305.8, "high": 306.7, "low": 302.0, "close": 304.1, "volume": 2272.8392, "close_time": 1775102399999, "quote_volume": 690288.22066, "trades": 2389, "taker_buy_base": 828.495, "taker_buy_quote": 251757.19207 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 303.7, "high": 307.4, "low": 303.3, "close": 304.0, "volume": 1044.1848, "close_time": 1775105999999, "quote_volume": 318545.51668, "trades": 1346, "taker_buy_base": 542.3844, "taker_buy_quote": 165553.57986 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 304.1, "high": 306.7, "low": 303.6, "close": 306.5, "volume": 1784.9702, "close_time": 1775109599999, "quote_volume": 544631.12727, "trades": 1884, "taker_buy_base": 1122.7218, "taker_buy_quote": 342662.12573 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 306.5, "high": 308.4, "low": 306.1, "close": 306.7, "volume": 1279.0295, "close_time": 1775113199999, "quote_volume": 392885.92655, "trades": 1797, "taker_buy_base": 529.4467, "taker_buy_quote": 162632.7146 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 306.8, "high": 307.2, "low": 305.0, "close": 307.0, "volume": 969.7896, "close_time": 1775116799999, "quote_volume": 296669.84538, "trades": 1289, "taker_buy_base": 449.9018, "taker_buy_quote": 137708.68992 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 306.8, "high": 306.8, "low": 301.8, "close": 304.0, "volume": 2492.6611, "close_time": 1775120399999, "quote_volume": 755758.62896, "trades": 1779, "taker_buy_base": 907.8513, "taker_buy_quote": 275378.25568 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 304.0, "high": 304.4, "low": 301.9, "close": 302.0, "volume": 922.5598, "close_time": 1775123999999, "quote_volume": 279458.40593, "trades": 984, "taker_buy_base": 339.8552, "taker_buy_quote": 103006.98309 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 302.0, "high": 302.5, "low": 296.8, "close": 297.4, "volume": 3050.8813, "close_time": 1775127599999, "quote_volume": 912881.75446, "trades": 3032, "taker_buy_base": 1193.5402, "taker_buy_quote": 357305.72511 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 297.3, "high": 298.0, "low": 294.0, "close": 295.6, "volume": 2374.4746, "close_time": 1775131199999, "quote_volume": 702478.7873, "trades": 2105, "taker_buy_base": 1018.247, "taker_buy_quote": 301368.16786 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 295.5, "high": 297.3, "low": 294.0, "close": 294.6, "volume": 912.4745, "close_time": 1775134799999, "quote_volume": 269423.42335, "trades": 1003, "taker_buy_base": 331.3868, "taker_buy_quote": 97915.11099 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 294.6, "high": 300.8, "low": 292.4, "close": 300.4, "volume": 3281.4124, "close_time": 1775138399999, "quote_volume": 970453.38501, "trades": 3545, "taker_buy_base": 1818.931, "taker_buy_quote": 538544.77225 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 300.4, "high": 305.3, "low": 298.9, "close": 304.0, "volume": 3545.2574, "close_time": 1775141999999, "quote_volume": 1074041.49792, "trades": 2366, "taker_buy_base": 1913.2892, "taker_buy_quote": 579336.21051 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 304.1, "high": 304.8, "low": 298.7, "close": 299.9, "volume": 2622.6235, "close_time": 1775145599999, "quote_volume": 790557.56056, "trades": 2310, "taker_buy_base": 963.5114, "taker_buy_quote": 290577.77503 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 299.9, "high": 302.2, "low": 297.1, "close": 301.2, "volume": 1833.9913, "close_time": 1775149199999, "quote_volume": 549331.61552, "trades": 1685, "taker_buy_base": 1220.4457, "taker_buy_quote": 365532.88384 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 301.4, "high": 302.4, "low": 298.2, "close": 298.3, "volume": 1538.0778, "close_time": 1775152799999, "quote_volume": 461949.72023, "trades": 1318, "taker_buy_base": 756.4405, "taker_buy_quote": 227577.88253 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 298.6, "high": 301.4, "low": 297.8, "close": 301.1, "volume": 869.9313, "close_time": 1775156399999, "quote_volume": 260482.21568, "trades": 739, "taker_buy_base": 486.2274, "taker_buy_quote": 145720.33417 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 301.0, "high": 302.4, "low": 299.8, "close": 300.6, "volume": 1131.8676, "close_time": 1775159999999, "quote_volume": 341031.35348, "trades": 1014, "taker_buy_base": 476.4864, "taker_buy_quote": 143639.48054 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 300.7, "high": 303.3, "low": 299.7, "close": 301.1, "volume": 925.2699, "close_time": 1775163599999, "quote_volume": 278980.11633, "trades": 965, "taker_buy_base": 517.5972, "taker_buy_quote": 156090.49206 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 301.2, "high": 301.6, "low": 298.3, "close": 299.3, "volume": 802.2992, "close_time": 1775167199999, "quote_volume": 240357.68921, "trades": 801, "taker_buy_base": 285.196, "taker_buy_quote": 85437.00151 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 299.2, "high": 301.3, "low": 298.7, "close": 300.4, "volume": 554.3181, "close_time": 1775170799999, "quote_volume": 166032.25274, "trades": 542, "taker_buy_base": 220.5997, "taker_buy_quote": 66111.04804 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 300.4, "high": 300.7, "low": 299.0, "close": 300.3, "volume": 329.0875, "close_time": 1775174399999, "quote_volume": 98716.88014, "trades": 473, "taker_buy_base": 180.9233, "taker_buy_quote": 54290.71319 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 300.2, "high": 300.9, "low": 297.9, "close": 299.7, "volume": 1139.3348, "close_time": 1775177999999, "quote_volume": 340616.50093, "trades": 1588, "taker_buy_base": 358.0017, "taker_buy_quote": 107062.04338 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 299.6, "high": 303.1, "low": 299.2, "close": 302.5, "volume": 1169.7867, "close_time": 1775181599999, "quote_volume": 352208.37151, "trades": 1812, "taker_buy_base": 889.1204, "taker_buy_quote": 267699.2632 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 302.6, "high": 304.6, "low": 299.0, "close": 302.5, "volume": 1751.9868, "close_time": 1775185199999, "quote_volume": 529518.55492, "trades": 2143, "taker_buy_base": 713.5811, "taker_buy_quote": 215958.25749 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 302.4, "high": 304.0, "low": 301.5, "close": 301.5, "volume": 657.994, "close_time": 1775188799999, "quote_volume": 199359.68381, "trades": 1034, "taker_buy_base": 382.5417, "taker_buy_quote": 115927.41521 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 301.4, "high": 307.3, "low": 301.3, "close": 306.8, "volume": 1006.0228, "close_time": 1775192399999, "quote_volume": 306839.63321, "trades": 1264, "taker_buy_base": 625.9535, "taker_buy_quote": 191042.79171 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 306.8, "high": 309.3, "low": 304.6, "close": 305.0, "volume": 2302.7802, "close_time": 1775195999999, "quote_volume": 707742.13154, "trades": 2600, "taker_buy_base": 1023.7982, "taker_buy_quote": 314556.24347 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 305.0, "high": 308.2, "low": 304.8, "close": 308.1, "volume": 997.3727, "close_time": 1775199599999, "quote_volume": 305591.46641, "trades": 1366, "taker_buy_base": 525.1958, "taker_buy_quote": 161003.82859 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 308.0, "high": 308.9, "low": 305.4, "close": 305.9, "volume": 1380.2442, "close_time": 1775203199999, "quote_volume": 423827.41194, "trades": 2301, "taker_buy_base": 542.1131, "taker_buy_quote": 166463.85995 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 306.0, "high": 308.4, "low": 304.9, "close": 305.3, "volume": 1054.6798, "close_time": 1775206799999, "quote_volume": 323326.30502, "trades": 1605, "taker_buy_base": 509.3325, "taker_buy_quote": 156099.66789 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 305.4, "high": 307.0, "low": 303.4, "close": 306.5, "volume": 877.3771, "close_time": 1775210399999, "quote_volume": 267160.8084, "trades": 1018, "taker_buy_base": 389.7199, "taker_buy_quote": 118713.60646 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 306.5, "high": 307.7, "low": 305.2, "close": 307.7, "volume": 519.2618, "close_time": 1775213999999, "quote_volume": 159094.67284, "trades": 850, "taker_buy_base": 253.3938, "taker_buy_quote": 77676.72423 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 307.6, "high": 308.0, "low": 305.1, "close": 306.5, "volume": 387.764, "close_time": 1775217599999, "quote_volume": 118828.69071, "trades": 719, "taker_buy_base": 217.6092, "taker_buy_quote": 66702.89151 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 306.4, "high": 309.8, "low": 304.7, "close": 306.3, "volume": 966.0985, "close_time": 1775221199999, "quote_volume": 296396.65242, "trades": 1454, "taker_buy_base": 548.6763, "taker_buy_quote": 168459.15536 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 306.3, "high": 311.0, "low": 304.3, "close": 311.0, "volume": 1759.9135, "close_time": 1775224799999, "quote_volume": 542373.22332, "trades": 2186, "taker_buy_base": 1102.4062, "taker_buy_quote": 339754.8224 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 311.1, "high": 315.9, "low": 310.2, "close": 315.2, "volume": 3809.3796, "close_time": 1775228399999, "quote_volume": 1192215.84573, "trades": 3581, "taker_buy_base": 1893.9676, "taker_buy_quote": 592935.35523 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 315.1, "high": 316.0, "low": 311.3, "close": 312.2, "volume": 1840.3554, "close_time": 1775231999999, "quote_volume": 577792.46376, "trades": 1746, "taker_buy_base": 900.3079, "taker_buy_quote": 282733.44317 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 312.2, "high": 315.6, "low": 311.0, "close": 314.2, "volume": 1915.3219, "close_time": 1775235599999, "quote_volume": 600982.29588, "trades": 1913, "taker_buy_base": 1039.72, "taker_buy_quote": 326463.04481 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 314.3, "high": 314.3, "low": 311.2, "close": 311.6, "volume": 820.3296, "close_time": 1775239199999, "quote_volume": 256497.34296, "trades": 917, "taker_buy_base": 369.4222, "taker_buy_quote": 115449.82436 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 311.8, "high": 313.0, "low": 309.3, "close": 310.2, "volume": 973.5115, "close_time": 1775242799999, "quote_volume": 302673.69937, "trades": 1016, "taker_buy_base": 503.4972, "taker_buy_quote": 156515.62379 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 310.3, "high": 310.9, "low": 308.3, "close": 308.7, "volume": 721.5506, "close_time": 1775246399999, "quote_volume": 223034.03753, "trades": 808, "taker_buy_base": 246.3388, "taker_buy_quote": 76145.2322 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 308.5, "high": 311.1, "low": 308.0, "close": 310.3, "volume": 869.8424, "close_time": 1775249999999, "quote_volume": 269116.54083, "trades": 979, "taker_buy_base": 354.1872, "taker_buy_quote": 109624.23313 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 310.4, "high": 311.3, "low": 308.7, "close": 309.4, "volume": 1003.3578, "close_time": 1775253599999, "quote_volume": 311339.33809, "trades": 972, "taker_buy_base": 476.8765, "taker_buy_quote": 148090.20647 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 309.4, "high": 309.4, "low": 305.8, "close": 308.2, "volume": 1040.5491, "close_time": 1775257199999, "quote_volume": 319868.78307, "trades": 1154, "taker_buy_base": 436.4274, "taker_buy_quote": 134181.90976 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 308.1, "high": 309.1, "low": 306.8, "close": 308.8, "volume": 376.8297, "close_time": 1775260799999, "quote_volume": 116111.89119, "trades": 566, "taker_buy_base": 226.8398, "taker_buy_quote": 69905.0866 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 308.8, "high": 312.4, "low": 308.7, "close": 311.5, "volume": 568.2351, "close_time": 1775264399999, "quote_volume": 176623.35041, "trades": 763, "taker_buy_base": 420.8794, "taker_buy_quote": 130822.66279 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 311.7, "high": 313.5, "low": 309.1, "close": 309.3, "volume": 569.88, "close_time": 1775267999999, "quote_volume": 177436.8206, "trades": 949, "taker_buy_base": 281.7894, "taker_buy_quote": 87810.13998 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 309.2, "high": 311.9, "low": 308.3, "close": 310.8, "volume": 445.368, "close_time": 1775271599999, "quote_volume": 138040.79952, "trades": 823, "taker_buy_base": 175.693, "taker_buy_quote": 54460.19128 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 310.6, "high": 311.1, "low": 309.7, "close": 310.2, "volume": 238.5644, "close_time": 1775275199999, "quote_volume": 74045.92196, "trades": 481, "taker_buy_base": 92.1531, "taker_buy_quote": 28603.6513 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 310.1, "high": 312.4, "low": 308.9, "close": 309.2, "volume": 530.6002, "close_time": 1775278799999, "quote_volume": 165082.22139, "trades": 777, "taker_buy_base": 313.3048, "taker_buy_quote": 97494.57731 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 309.3, "high": 309.8, "low": 307.5, "close": 308.1, "volume": 492.202, "close_time": 1775282399999, "quote_volume": 151962.64371, "trades": 693, "taker_buy_base": 208.9924, "taker_buy_quote": 64558.78594 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 308.1, "high": 310.7, "low": 307.3, "close": 310.7, "volume": 370.6897, "close_time": 1775285999999, "quote_volume": 114456.30676, "trades": 782, "taker_buy_base": 184.9036, "taker_buy_quote": 57135.09292 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 310.8, "high": 311.1, "low": 308.8, "close": 309.2, "volume": 364.2443, "close_time": 1775289599999, "quote_volume": 113016.92997, "trades": 736, "taker_buy_base": 200.5749, "taker_buy_quote": 62262.52815 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 309.2, "high": 310.1, "low": 308.4, "close": 309.0, "volume": 448.1385, "close_time": 1775293199999, "quote_volume": 138501.32415, "trades": 713, "taker_buy_base": 234.6488, "taker_buy_quote": 72543.83074 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 308.9, "high": 309.4, "low": 308.1, "close": 308.7, "volume": 316.2685, "close_time": 1775296799999, "quote_volume": 97633.49023, "trades": 514, "taker_buy_base": 153.1966, "taker_buy_quote": 47294.55374 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 308.8, "high": 309.9, "low": 307.4, "close": 308.8, "volume": 567.086, "close_time": 1775300399999, "quote_volume": 174937.43191, "trades": 976, "taker_buy_base": 251.3744, "taker_buy_quote": 77570.05669 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 308.7, "high": 309.3, "low": 307.2, "close": 307.6, "volume": 617.0284, "close_time": 1775303999999, "quote_volume": 189948.1914, "trades": 768, "taker_buy_base": 231.5703, "taker_buy_quote": 71331.68065 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 307.6, "high": 308.6, "low": 306.4, "close": 308.1, "volume": 760.1291, "close_time": 1775307599999, "quote_volume": 233985.80573, "trades": 867, "taker_buy_base": 208.5888, "taker_buy_quote": 64213.01921 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 308.1, "high": 309.8, "low": 307.8, "close": 308.4, "volume": 391.6097, "close_time": 1775311199999, "quote_volume": 120940.30814, "trades": 846, "taker_buy_base": 206.2575, "taker_buy_quote": 63717.69747 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 308.5, "high": 308.7, "low": 302.8, "close": 305.3, "volume": 2286.333, "close_time": 1775314799999, "quote_volume": 697204.52438, "trades": 1996, "taker_buy_base": 1053.8535, "taker_buy_quote": 321504.10198 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 305.3, "high": 306.0, "low": 303.3, "close": 303.8, "volume": 832.8402, "close_time": 1775318399999, "quote_volume": 253749.52041, "trades": 1054, "taker_buy_base": 395.5738, "taker_buy_quote": 120555.18903 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 303.9, "high": 305.8, "low": 303.5, "close": 303.8, "volume": 811.2471, "close_time": 1775321999999, "quote_volume": 247168.14424, "trades": 774, "taker_buy_base": 398.2486, "taker_buy_quote": 121410.0095 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 303.8, "high": 306.4, "low": 303.7, "close": 305.2, "volume": 863.4338, "close_time": 1775325599999, "quote_volume": 263686.33601, "trades": 1009, "taker_buy_base": 326.3006, "taker_buy_quote": 99677.84898 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 305.2, "high": 306.1, "low": 304.6, "close": 304.8, "volume": 368.8424, "close_time": 1775329199999, "quote_volume": 112662.99116, "trades": 681, "taker_buy_base": 130.0384, "taker_buy_quote": 39722.58332 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 304.8, "high": 306.8, "low": 303.1, "close": 304.2, "volume": 1158.0918, "close_time": 1775332799999, "quote_volume": 353409.63073, "trades": 902, "taker_buy_base": 624.5691, "taker_buy_quote": 190875.83416 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 304.2, "high": 304.6, "low": 302.7, "close": 303.2, "volume": 339.9578, "close_time": 1775336399999, "quote_volume": 103150.00786, "trades": 584, "taker_buy_base": 166.1047, "taker_buy_quote": 50418.94185 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 303.2, "high": 304.5, "low": 302.9, "close": 304.0, "volume": 275.6827, "close_time": 1775339999999, "quote_volume": 83710.61149, "trades": 553, "taker_buy_base": 140.0538, "taker_buy_quote": 42527.58965 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 304.0, "high": 304.8, "low": 303.6, "close": 304.1, "volume": 249.2768, "close_time": 1775343599999, "quote_volume": 75878.57909, "trades": 473, "taker_buy_base": 132.0127, "taker_buy_quote": 40187.67474 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 304.0, "high": 304.1, "low": 300.7, "close": 301.3, "volume": 703.8547, "close_time": 1775347199999, "quote_volume": 212695.06721, "trades": 969, "taker_buy_base": 211.7781, "taker_buy_quote": 63994.8002 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 301.3, "high": 302.7, "low": 300.8, "close": 301.8, "volume": 356.0226, "close_time": 1775350799999, "quote_volume": 107499.02366, "trades": 430, "taker_buy_base": 233.8011, "taker_buy_quote": 70609.50585 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 301.8, "high": 303.2, "low": 301.4, "close": 302.2, "volume": 274.5776, "close_time": 1775354399999, "quote_volume": 82977.21116, "trades": 498, "taker_buy_base": 145.6884, "taker_buy_quote": 44030.48378 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 302.0, "high": 304.0, "low": 301.6, "close": 303.5, "volume": 260.4758, "close_time": 1775357999999, "quote_volume": 78900.88271, "trades": 491, "taker_buy_base": 156.6075, "taker_buy_quote": 47459.96358 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 303.7, "high": 303.7, "low": 302.0, "close": 303.6, "volume": 248.7781, "close_time": 1775361599999, "quote_volume": 75329.13601, "trades": 429, "taker_buy_base": 108.5105, "taker_buy_quote": 32848.84728 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 303.6, "high": 304.6, "low": 302.6, "close": 303.0, "volume": 548.1466, "close_time": 1775365199999, "quote_volume": 166340.76726, "trades": 669, "taker_buy_base": 201.8582, "taker_buy_quote": 61292.56737 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 303.0, "high": 304.2, "low": 302.6, "close": 303.1, "volume": 377.6218, "close_time": 1775368799999, "quote_volume": 114510.50379, "trades": 804, "taker_buy_base": 240.7461, "taker_buy_quote": 72969.81617 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 303.0, "high": 303.0, "low": 298.6, "close": 299.5, "volume": 1168.9912, "close_time": 1775372399999, "quote_volume": 350799.1258, "trades": 1646, "taker_buy_base": 520.0861, "taker_buy_quote": 156064.01193 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 299.5, "high": 300.2, "low": 296.7, "close": 298.4, "volume": 1111.8078, "close_time": 1775375999999, "quote_volume": 331901.56488, "trades": 1470, "taker_buy_base": 684.3997, "taker_buy_quote": 204378.55175 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 298.3, "high": 299.8, "low": 297.8, "close": 299.5, "volume": 716.9808, "close_time": 1775379599999, "quote_volume": 214183.73431, "trades": 924, "taker_buy_base": 378.8288, "taker_buy_quote": 113093.25454 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 299.6, "high": 301.1, "low": 299.2, "close": 301.1, "volume": 1102.36, "close_time": 1775383199999, "quote_volume": 330833.61062, "trades": 918, "taker_buy_base": 671.718, "taker_buy_quote": 201623.4172 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 301.2, "high": 301.4, "low": 298.9, "close": 299.2, "volume": 473.5551, "close_time": 1775386799999, "quote_volume": 142123.68674, "trades": 714, "taker_buy_base": 211.7386, "taker_buy_quote": 63555.63297 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 299.1, "high": 300.0, "low": 298.6, "close": 299.6, "volume": 266.7099, "close_time": 1775390399999, "quote_volume": 79807.53492, "trades": 352, "taker_buy_base": 136.962, "taker_buy_quote": 40990.69322 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 299.6, "high": 299.6, "low": 296.4, "close": 298.0, "volume": 1113.6038, "close_time": 1775393999999, "quote_volume": 331500.86905, "trades": 1028, "taker_buy_base": 311.3224, "taker_buy_quote": 92675.12031 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 298.0, "high": 298.4, "low": 295.2, "close": 296.3, "volume": 815.7332, "close_time": 1775397599999, "quote_volume": 241788.76263, "trades": 1236, "taker_buy_base": 244.7194, "taker_buy_quote": 72538.21672 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 296.4, "high": 298.3, "low": 296.2, "close": 297.4, "volume": 592.9951, "close_time": 1775401199999, "quote_volume": 176309.57283, "trades": 644, "taker_buy_base": 377.5536, "taker_buy_quote": 112257.72834 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 297.3, "high": 300.6, "low": 295.7, "close": 297.8, "volume": 1592.4703, "close_time": 1775404799999, "quote_volume": 475033.41062, "trades": 1584, "taker_buy_base": 702.8844, "taker_buy_quote": 209900.05268 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 297.8, "high": 298.3, "low": 296.0, "close": 296.3, "volume": 586.1617, "close_time": 1775408399999, "quote_volume": 174191.31071, "trades": 706, "taker_buy_base": 272.3921, "taker_buy_quote": 80917.0764 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 296.5, "high": 297.5, "low": 296.0, "close": 297.5, "volume": 269.536, "close_time": 1775411999999, "quote_volume": 80034.11186, "trades": 462, "taker_buy_base": 137.4962, "taker_buy_quote": 40833.8249 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 297.4, "high": 299.0, "low": 296.6, "close": 298.4, "volume": 879.0321, "close_time": 1775415599999, "quote_volume": 261928.90604, "trades": 838, "taker_buy_base": 603.9549, "taker_buy_quote": 180108.40072 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 298.4, "high": 298.8, "low": 297.0, "close": 298.5, "volume": 458.8988, "close_time": 1775419199999, "quote_volume": 136734.35846, "trades": 661, "taker_buy_base": 202.8356, "taker_buy_quote": 60447.96303 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 298.6, "high": 300.7, "low": 298.3, "close": 300.2, "volume": 814.4085, "close_time": 1775422799999, "quote_volume": 243959.87969, "trades": 1007, "taker_buy_base": 418.4117, "taker_buy_quote": 125347.64923 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 300.3, "high": 300.5, "low": 297.6, "close": 299.5, "volume": 899.5502, "close_time": 1775426399999, "quote_volume": 269220.70825, "trades": 1023, "taker_buy_base": 426.4138, "taker_buy_quote": 127622.91243 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 299.6, "high": 307.2, "low": 299.0, "close": 306.9, "volume": 2221.4908, "close_time": 1775429999999, "quote_volume": 675076.84897, "trades": 2388, "taker_buy_base": 1181.8021, "taker_buy_quote": 359175.87385 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 306.9, "high": 310.4, "low": 306.2, "close": 310.1, "volume": 2255.7948, "close_time": 1775433599999, "quote_volume": 695994.94547, "trades": 3232, "taker_buy_base": 1004.2021, "taker_buy_quote": 310002.51321 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 310.2, "high": 312.6, "low": 308.3, "close": 308.6, "volume": 1839.2227, "close_time": 1775437199999, "quote_volume": 570663.62317, "trades": 2295, "taker_buy_base": 798.1208, "taker_buy_quote": 247797.56531 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 308.6, "high": 308.9, "low": 305.3, "close": 307.3, "volume": 824.0798, "close_time": 1775440799999, "quote_volume": 253271.43651, "trades": 1454, "taker_buy_base": 246.2225, "taker_buy_quote": 75714.32935 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 307.4, "high": 311.8, "low": 307.2, "close": 311.0, "volume": 762.1963, "close_time": 1775444399999, "quote_volume": 236538.68259, "trades": 1593, "taker_buy_base": 363.4758, "taker_buy_quote": 112789.54995 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 311.1, "high": 314.6, "low": 311.1, "close": 314.5, "volume": 1008.1588, "close_time": 1775447999999, "quote_volume": 315369.55346, "trades": 1636, "taker_buy_base": 519.5334, "taker_buy_quote": 162531.27031 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 314.5, "high": 320.3, "low": 313.7, "close": 318.4, "volume": 3021.2745, "close_time": 1775451599999, "quote_volume": 960437.3501, "trades": 3200, "taker_buy_base": 1601.2296, "taker_buy_quote": 508926.14385 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 318.5, "high": 321.4, "low": 316.6, "close": 318.5, "volume": 1587.4899, "close_time": 1775455199999, "quote_volume": 506078.05257, "trades": 1722, "taker_buy_base": 771.0275, "taker_buy_quote": 245809.19775 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 318.4, "high": 318.6, "low": 313.9, "close": 316.4, "volume": 2164.3135, "close_time": 1775458799999, "quote_volume": 684225.66578, "trades": 2297, "taker_buy_base": 1172.4503, "taker_buy_quote": 370620.90758 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 316.2, "high": 318.8, "low": 314.4, "close": 318.2, "volume": 1212.6218, "close_time": 1775462399999, "quote_volume": 383748.77967, "trades": 1374, "taker_buy_base": 599.2937, "taker_buy_quote": 189750.16233 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 318.4, "high": 323.4, "low": 316.8, "close": 321.8, "volume": 3226.7599, "close_time": 1775465999999, "quote_volume": 1035538.89735, "trades": 2567, "taker_buy_base": 1593.1899, "taker_buy_quote": 511809.97008 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 321.7, "high": 326.1, "low": 321.6, "close": 325.1, "volume": 4381.8771, "close_time": 1775469599999, "quote_volume": 1419549.29275, "trades": 4095, "taker_buy_base": 2353.5998, "taker_buy_quote": 762861.758 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 325.1, "high": 329.9, "low": 324.6, "close": 325.2, "volume": 3287.7531, "close_time": 1775473199999, "quote_volume": 1076226.70044, "trades": 3475, "taker_buy_base": 1639.6889, "taker_buy_quote": 537052.71409 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 325.1, "high": 325.5, "low": 321.6, "close": 322.6, "volume": 2288.5915, "close_time": 1775476799999, "quote_volume": 739288.481, "trades": 1930, "taker_buy_base": 1124.7739, "taker_buy_quote": 363299.77914 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 322.7, "high": 326.0, "low": 321.3, "close": 322.1, "volume": 2268.4443, "close_time": 1775480399999, "quote_volume": 733505.99131, "trades": 2192, "taker_buy_base": 1086.4525, "taker_buy_quote": 351376.9214 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 322.1, "high": 326.3, "low": 321.7, "close": 324.0, "volume": 1787.5889, "close_time": 1775483999999, "quote_volume": 579161.25431, "trades": 1818, "taker_buy_base": 975.458, "taker_buy_quote": 316023.45125 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 324.0, "high": 326.5, "low": 321.9, "close": 323.8, "volume": 1967.2303, "close_time": 1775487599999, "quote_volume": 637818.76804, "trades": 2580, "taker_buy_base": 1117.2877, "taker_buy_quote": 362328.01081 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 323.7, "high": 324.5, "low": 319.1, "close": 321.1, "volume": 2220.5299, "close_time": 1775491199999, "quote_volume": 712892.89813, "trades": 1949, "taker_buy_base": 956.2315, "taker_buy_quote": 306943.02029 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 321.2, "high": 323.2, "low": 320.4, "close": 322.1, "volume": 1385.7038, "close_time": 1775494799999, "quote_volume": 445380.02158, "trades": 1063, "taker_buy_base": 490.1879, "taker_buy_quote": 157756.33441 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 321.9, "high": 322.3, "low": 318.5, "close": 319.4, "volume": 2028.4866, "close_time": 1775498399999, "quote_volume": 648869.05981, "trades": 1978, "taker_buy_base": 837.1099, "taker_buy_quote": 267760.64375 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 319.5, "high": 321.3, "low": 319.3, "close": 320.6, "volume": 385.3223, "close_time": 1775501999999, "quote_volume": 123471.81502, "trades": 578, "taker_buy_base": 214.4493, "taker_buy_quote": 68706.28634 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 320.8, "high": 321.1, "low": 316.4, "close": 316.9, "volume": 1402.4501, "close_time": 1775505599999, "quote_volume": 446856.99873, "trades": 1595, "taker_buy_base": 705.5844, "taker_buy_quote": 225191.55614 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 316.8, "high": 318.0, "low": 315.5, "close": 317.8, "volume": 1001.8316, "close_time": 1775509199999, "quote_volume": 317182.29255, "trades": 727, "taker_buy_base": 423.9044, "taker_buy_quote": 134247.92417 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 317.9, "high": 318.3, "low": 314.2, "close": 314.7, "volume": 1516.5699, "close_time": 1775512799999, "quote_volume": 479833.25621, "trades": 1364, "taker_buy_base": 589.495, "taker_buy_quote": 186230.41967 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 314.6, "high": 316.0, "low": 311.2, "close": 311.3, "volume": 1399.0376, "close_time": 1775516399999, "quote_volume": 438788.44443, "trades": 1594, "taker_buy_base": 761.2637, "taker_buy_quote": 238716.61076 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 311.2, "high": 314.0, "low": 309.9, "close": 313.0, "volume": 1880.5524, "close_time": 1775519999999, "quote_volume": 586835.11182, "trades": 1542, "taker_buy_base": 816.3906, "taker_buy_quote": 254850.21315 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 312.8, "high": 315.3, "low": 310.7, "close": 311.7, "volume": 1161.9826, "close_time": 1775523599999, "quote_volume": 363580.46862, "trades": 1706, "taker_buy_base": 730.5098, "taker_buy_quote": 228686.31137 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 311.6, "high": 313.3, "low": 309.3, "close": 309.9, "volume": 996.694, "close_time": 1775527199999, "quote_volume": 310503.18037, "trades": 1684, "taker_buy_base": 489.629, "taker_buy_quote": 152624.3549 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 309.8, "high": 312.2, "low": 308.8, "close": 311.7, "volume": 760.4107, "close_time": 1775530799999, "quote_volume": 236047.84677, "trades": 962, "taker_buy_base": 474.4341, "taker_buy_quote": 147274.56645 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 311.8, "high": 312.4, "low": 309.8, "close": 311.8, "volume": 495.1512, "close_time": 1775534399999, "quote_volume": 154112.6202, "trades": 680, "taker_buy_base": 273.8168, "taker_buy_quote": 85232.50705 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 311.8, "high": 314.1, "low": 311.5, "close": 312.9, "volume": 345.6903, "close_time": 1775537999999, "quote_volume": 108074.35053, "trades": 567, "taker_buy_base": 210.2109, "taker_buy_quote": 65702.3666 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 312.8, "high": 312.8, "low": 310.6, "close": 312.0, "volume": 566.7969, "close_time": 1775541599999, "quote_volume": 176594.13649, "trades": 794, "taker_buy_base": 235.4061, "taker_buy_quote": 73367.09278 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 311.9, "high": 312.0, "low": 310.5, "close": 310.5, "volume": 944.9054, "close_time": 1775545199999, "quote_volume": 294117.68316, "trades": 672, "taker_buy_base": 414.8129, "taker_buy_quote": 129117.89145 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 310.5, "high": 312.6, "low": 310.2, "close": 311.6, "volume": 383.0167, "close_time": 1775548799999, "quote_volume": 119260.44297, "trades": 658, "taker_buy_base": 262.5851, "taker_buy_quote": 81778.42115 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 311.6, "high": 317.6, "low": 311.5, "close": 316.9, "volume": 2275.0617, "close_time": 1775552399999, "quote_volume": 717074.22648, "trades": 2030, "taker_buy_base": 1395.0017, "taker_buy_quote": 439397.04302 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 317.0, "high": 319.6, "low": 315.5, "close": 317.1, "volume": 1871.5206, "close_time": 1775555999999, "quote_volume": 593781.57255, "trades": 2120, "taker_buy_base": 979.4903, "taker_buy_quote": 310821.68746 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 317.2, "high": 318.6, "low": 312.3, "close": 312.9, "volume": 2723.2639, "close_time": 1775559599999, "quote_volume": 856056.04085, "trades": 2119, "taker_buy_base": 899.0689, "taker_buy_quote": 282441.17397 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 312.5, "high": 313.0, "low": 310.9, "close": 312.4, "volume": 1034.7238, "close_time": 1775563199999, "quote_volume": 322638.87633, "trades": 1017, "taker_buy_base": 519.5021, "taker_buy_quote": 161974.37333 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 312.5, "high": 312.8, "low": 307.8, "close": 309.4, "volume": 2093.797, "close_time": 1775566799999, "quote_volume": 648477.99628, "trades": 1995, "taker_buy_base": 919.6146, "taker_buy_quote": 284770.94372 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 309.5, "high": 311.1, "low": 308.8, "close": 310.2, "volume": 1147.2444, "close_time": 1775570399999, "quote_volume": 355813.96185, "trades": 1118, "taker_buy_base": 575.9568, "taker_buy_quote": 178651.65932 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 310.0, "high": 313.5, "low": 308.0, "close": 311.5, "volume": 1795.6641, "close_time": 1775573999999, "quote_volume": 559166.65625, "trades": 2013, "taker_buy_base": 932.0298, "taker_buy_quote": 290243.97098 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 311.5, "high": 315.2, "low": 309.9, "close": 313.9, "volume": 1995.6816, "close_time": 1775577599999, "quote_volume": 624502.40183, "trades": 2229, "taker_buy_base": 886.3641, "taker_buy_quote": 277652.72049 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 313.9, "high": 314.9, "low": 310.8, "close": 310.9, "volume": 1399.9517, "close_time": 1775581199999, "quote_volume": 437756.22647, "trades": 1431, "taker_buy_base": 432.6385, "taker_buy_quote": 135323.02272 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 311.0, "high": 314.3, "low": 310.4, "close": 311.8, "volume": 790.428, "close_time": 1775584799999, "quote_volume": 246535.30488, "trades": 1146, "taker_buy_base": 381.2595, "taker_buy_quote": 118878.58598 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 311.9, "high": 312.0, "low": 309.9, "close": 311.1, "volume": 922.6288, "close_time": 1775588399999, "quote_volume": 286925.51823, "trades": 1669, "taker_buy_base": 438.184, "taker_buy_quote": 136334.01903 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 311.0, "high": 317.5, "low": 310.7, "close": 317.5, "volume": 1922.2632, "close_time": 1775591999999, "quote_volume": 604654.13524, "trades": 2693, "taker_buy_base": 1136.3524, "taker_buy_quote": 356900.91548 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 317.2, "high": 320.1, "low": 316.1, "close": 317.6, "volume": 2261.568, "close_time": 1775595599999, "quote_volume": 719564.81133, "trades": 2497, "taker_buy_base": 1184.5249, "taker_buy_quote": 377022.53887 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 317.7, "high": 328.1, "low": 317.5, "close": 327.2, "volume": 4972.9473, "close_time": 1775599199999, "quote_volume": 1605764.62246, "trades": 4335, "taker_buy_base": 2618.8223, "taker_buy_quote": 846428.61559 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 327.4, "high": 335.2, "low": 325.2, "close": 335.0, "volume": 7892.994, "close_time": 1775602799999, "quote_volume": 2604512.32301, "trades": 7087, "taker_buy_base": 5037.1401, "taker_buy_quote": 1664690.93014 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 335.1, "high": 344.7, "low": 332.3, "close": 335.4, "volume": 8591.0351, "close_time": 1775606399999, "quote_volume": 2903983.43697, "trades": 9824, "taker_buy_base": 4551.9146, "taker_buy_quote": 1541691.54188 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 335.4, "high": 337.1, "low": 333.2, "close": 335.6, "volume": 1456.3824, "close_time": 1775609999999, "quote_volume": 487754.81382, "trades": 2700, "taker_buy_base": 490.7091, "taker_buy_quote": 164485.66582 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 335.7, "high": 339.6, "low": 332.9, "close": 338.7, "volume": 1957.1411, "close_time": 1775613599999, "quote_volume": 659151.30644, "trades": 2758, "taker_buy_base": 1024.332, "taker_buy_quote": 344877.75704 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 338.7, "high": 344.6, "low": 338.0, "close": 339.4, "volume": 1959.0186, "close_time": 1775617199999, "quote_volume": 669412.00753, "trades": 3151, "taker_buy_base": 1231.1369, "taker_buy_quote": 420739.20397 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 339.4, "high": 340.5, "low": 337.5, "close": 338.0, "volume": 1171.5076, "close_time": 1775620799999, "quote_volume": 397144.24427, "trades": 1944, "taker_buy_base": 670.1203, "taker_buy_quote": 227318.82046 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 338.0, "high": 341.4, "low": 336.1, "close": 336.9, "volume": 1107.8043, "close_time": 1775624399999, "quote_volume": 375038.86681, "trades": 1795, "taker_buy_base": 525.0818, "taker_buy_quote": 177921.40961 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 337.3, "high": 340.4, "low": 336.5, "close": 340.1, "volume": 9458.8341, "close_time": 1775627999999, "quote_volume": 3205519.28573, "trades": 9248, "taker_buy_base": 2330.3152, "taker_buy_quote": 789360.40648 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 340.2, "high": 343.5, "low": 338.8, "close": 341.6, "volume": 12469.2764, "close_time": 1775631599999, "quote_volume": 4255530.27813, "trades": 10062, "taker_buy_base": 2802.3626, "taker_buy_quote": 956493.97422 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 341.6, "high": 347.3, "low": 340.7, "close": 343.9, "volume": 12774.0699, "close_time": 1775635199999, "quote_volume": 4396371.03477, "trades": 8636, "taker_buy_base": 3533.8937, "taker_buy_quote": 1216367.34319 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 344.0, "high": 349.9, "low": 343.5, "close": 349.1, "volume": 14862.6261, "close_time": 1775638799999, "quote_volume": 5152492.84222, "trades": 9189, "taker_buy_base": 4081.9734, "taker_buy_quote": 1415904.93038 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 349.1, "high": 350.9, "low": 344.4, "close": 344.7, "volume": 18770.4302, "close_time": 1775642399999, "quote_volume": 6524969.1913, "trades": 11959, "taker_buy_base": 4221.2432, "taker_buy_quote": 1468606.70928 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 344.6, "high": 346.8, "low": 342.1, "close": 342.3, "volume": 8890.6313, "close_time": 1775645999999, "quote_volume": 3060856.56556, "trades": 5680, "taker_buy_base": 2483.2951, "taker_buy_quote": 854870.33007 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 342.1, "high": 343.5, "low": 337.7, "close": 343.1, "volume": 4536.5806, "close_time": 1775649599999, "quote_volume": 1543341.54303, "trades": 3214, "taker_buy_base": 2004.0229, "taker_buy_quote": 681983.78438 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 343.1, "high": 347.6, "low": 342.4, "close": 346.4, "volume": 2647.6314, "close_time": 1775653199999, "quote_volume": 913262.69126, "trades": 2370, "taker_buy_base": 1702.1758, "taker_buy_quote": 587317.69633 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 346.5, "high": 349.0, "low": 340.4, "close": 341.4, "volume": 16362.0488, "close_time": 1775656799999, "quote_volume": 5615683.83528, "trades": 10461, "taker_buy_base": 2981.0227, "taker_buy_quote": 1024622.79432 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 341.5, "high": 342.5, "low": 333.5, "close": 334.8, "volume": 25627.6786, "close_time": 1775660399999, "quote_volume": 8655805.70106, "trades": 14717, "taker_buy_base": 4668.6457, "taker_buy_quote": 1576801.15645 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 334.8, "high": 337.2, "low": 333.4, "close": 336.7, "volume": 15551.0907, "close_time": 1775663999999, "quote_volume": 5212975.09049, "trades": 10118, "taker_buy_base": 3049.8787, "taker_buy_quote": 1022869.75322 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 336.7, "high": 337.5, "low": 334.7, "close": 335.8, "volume": 10355.1402, "close_time": 1775667599999, "quote_volume": 3478840.20721, "trades": 6332, "taker_buy_base": 1780.924, "taker_buy_quote": 598537.28144 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 335.8, "high": 336.2, "low": 333.8, "close": 335.8, "volume": 3938.8092, "close_time": 1775671199999, "quote_volume": 1318697.71928, "trades": 2207, "taker_buy_base": 1604.3458, "taker_buy_quote": 537162.00858 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 335.6, "high": 335.6, "low": 330.4, "close": 330.8, "volume": 3352.6494, "close_time": 1775674799999, "quote_volume": 1115978.85331, "trades": 1890, "taker_buy_base": 1289.452, "taker_buy_quote": 429521.68674 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 330.7, "high": 331.6, "low": 328.3, "close": 330.7, "volume": 2708.5895, "close_time": 1775678399999, "quote_volume": 894147.00202, "trades": 2166, "taker_buy_base": 1505.8957, "taker_buy_quote": 497350.07463 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 330.7, "high": 332.3, "low": 327.1, "close": 328.6, "volume": 2413.7126, "close_time": 1775681999999, "quote_volume": 794989.79005, "trades": 2016, "taker_buy_base": 1017.4119, "taker_buy_quote": 335447.62715 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 328.6, "high": 328.6, "low": 324.8, "close": 325.8, "volume": 2626.3663, "close_time": 1775685599999, "quote_volume": 858156.78117, "trades": 2099, "taker_buy_base": 1227.4142, "taker_buy_quote": 401124.13831 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 326.1, "high": 326.4, "low": 323.0, "close": 323.5, "volume": 1232.1258, "close_time": 1775689199999, "quote_volume": 399823.87705, "trades": 1054, "taker_buy_base": 559.7708, "taker_buy_quote": 181685.09201 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 323.5, "high": 325.6, "low": 322.0, "close": 325.1, "volume": 1828.1285, "close_time": 1775692799999, "quote_volume": 591221.33283, "trades": 1528, "taker_buy_base": 1050.3428, "taker_buy_quote": 339963.00119 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 325.0, "high": 326.7, "low": 319.8, "close": 322.1, "volume": 2258.5457, "close_time": 1775696399999, "quote_volume": 729847.20501, "trades": 2576, "taker_buy_base": 1070.5643, "taker_buy_quote": 346998.74842 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 322.0, "high": 323.4, "low": 319.8, "close": 322.4, "volume": 1132.7768, "close_time": 1775699999999, "quote_volume": 364397.77125, "trades": 1124, "taker_buy_base": 425.4652, "taker_buy_quote": 136919.98245 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 322.5, "high": 324.0, "low": 322.4, "close": 322.6, "volume": 448.5979, "close_time": 1775703599999, "quote_volume": 145008.70067, "trades": 481, "taker_buy_base": 306.06, "taker_buy_quote": 98933.84689 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 322.5, "high": 323.6, "low": 321.7, "close": 323.1, "volume": 592.1418, "close_time": 1775707199999, "quote_volume": 191102.33343, "trades": 551, "taker_buy_base": 317.6879, "taker_buy_quote": 102538.36104 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 323.1, "high": 324.5, "low": 321.5, "close": 322.1, "volume": 898.6997, "close_time": 1775710799999, "quote_volume": 290538.72305, "trades": 760, "taker_buy_base": 445.9692, "taker_buy_quote": 144165.42159 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 322.2, "high": 323.6, "low": 320.8, "close": 321.6, "volume": 872.9387, "close_time": 1775714399999, "quote_volume": 281575.05096, "trades": 966, "taker_buy_base": 476.7908, "taker_buy_quote": 153925.42523 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 321.7, "high": 322.6, "low": 318.3, "close": 321.2, "volume": 1886.152, "close_time": 1775717999999, "quote_volume": 603209.59138, "trades": 1521, "taker_buy_base": 630.6861, "taker_buy_quote": 201861.05845 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 321.2, "high": 324.0, "low": 321.2, "close": 322.6, "volume": 1144.7628, "close_time": 1775721599999, "quote_volume": 369273.65535, "trades": 1255, "taker_buy_base": 732.7383, "taker_buy_quote": 236433.96528 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 322.6, "high": 324.2, "low": 322.1, "close": 323.5, "volume": 1877.233, "close_time": 1775725199999, "quote_volume": 606437.38452, "trades": 2228, "taker_buy_base": 1063.4034, "taker_buy_quote": 343579.2367 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 323.4, "high": 324.5, "low": 321.5, "close": 324.0, "volume": 2010.5097, "close_time": 1775728799999, "quote_volume": 648868.95371, "trades": 2195, "taker_buy_base": 998.6521, "taker_buy_quote": 322343.17283 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 324.1, "high": 327.4, "low": 323.5, "close": 325.5, "volume": 1989.3576, "close_time": 1775732399999, "quote_volume": 647658.66383, "trades": 1993, "taker_buy_base": 1008.5271, "taker_buy_quote": 328229.07044 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 325.1, "high": 325.8, "low": 322.5, "close": 322.8, "volume": 1858.3824, "close_time": 1775735999999, "quote_volume": 601171.89173, "trades": 2654, "taker_buy_base": 837.3116, "taker_buy_quote": 270949.44051 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 322.7, "high": 328.0, "low": 320.6, "close": 326.9, "volume": 2343.3777, "close_time": 1775739599999, "quote_volume": 758385.29536, "trades": 4044, "taker_buy_base": 1075.8557, "taker_buy_quote": 348280.24934 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 326.9, "high": 329.6, "low": 325.4, "close": 327.1, "volume": 3354.9013, "close_time": 1775743199999, "quote_volume": 1098667.61274, "trades": 3003, "taker_buy_base": 1632.7258, "taker_buy_quote": 534993.35259 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 327.2, "high": 335.2, "low": 326.3, "close": 333.3, "volume": 3970.0188, "close_time": 1775746799999, "quote_volume": 1317102.02732, "trades": 3860, "taker_buy_base": 2159.7228, "taker_buy_quote": 717346.91936 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 333.2, "high": 337.7, "low": 333.2, "close": 336.7, "volume": 6069.1389, "close_time": 1775750399999, "quote_volume": 2036910.40333, "trades": 4487, "taker_buy_base": 3458.6181, "taker_buy_quote": 1161415.35611 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 336.7, "high": 339.3, "low": 332.0, "close": 333.8, "volume": 4429.1998, "close_time": 1775753999999, "quote_volume": 1490171.79055, "trades": 4088, "taker_buy_base": 2006.6597, "taker_buy_quote": 675006.73369 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 333.7, "high": 337.5, "low": 333.4, "close": 335.6, "volume": 1886.0055, "close_time": 1775757599999, "quote_volume": 632351.01037, "trades": 2009, "taker_buy_base": 1195.0336, "taker_buy_quote": 400590.49894 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 335.6, "high": 339.3, "low": 330.5, "close": 338.1, "volume": 2933.7482, "close_time": 1775761199999, "quote_volume": 981418.83072, "trades": 2833, "taker_buy_base": 1438.5281, "taker_buy_quote": 481492.61219 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 338.1, "high": 341.3, "low": 334.2, "close": 337.5, "volume": 3295.044, "close_time": 1775764799999, "quote_volume": 1112919.35101, "trades": 3002, "taker_buy_base": 1804.6659, "taker_buy_quote": 609873.09703 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 337.5, "high": 340.8, "low": 336.2, "close": 337.8, "volume": 2571.1647, "close_time": 1775768399999, "quote_volume": 870827.64493, "trades": 2123, "taker_buy_base": 1160.6899, "taker_buy_quote": 392856.08095 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 337.9, "high": 339.1, "low": 333.7, "close": 335.1, "volume": 2748.5817, "close_time": 1775771999999, "quote_volume": 923307.09383, "trades": 2225, "taker_buy_base": 932.7598, "taker_buy_quote": 313700.31696 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 335.1, "high": 339.7, "low": 332.5, "close": 332.5, "volume": 2672.4068, "close_time": 1775775599999, "quote_volume": 898694.87881, "trades": 2207, "taker_buy_base": 1249.0966, "taker_buy_quote": 419988.79267 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 332.4, "high": 333.3, "low": 300.2, "close": 305.2, "volume": 11240.7094, "close_time": 1775779199999, "quote_volume": 3544664.94001, "trades": 12304, "taker_buy_base": 4338.8253, "taker_buy_quote": 1368934.7548 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 305.4, "high": 307.3, "low": 280.0, "close": 284.9, "volume": 29424.1972, "close_time": 1775782799999, "quote_volume": 8575945.28989, "trades": 32801, "taker_buy_base": 13111.5609, "taker_buy_quote": 3821393.5986 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 285.0, "high": 297.1, "low": 281.6, "close": 290.8, "volume": 9009.6757, "close_time": 1775786399999, "quote_volume": 2602113.78876, "trades": 11669, "taker_buy_base": 4818.2951, "taker_buy_quote": 1391463.24396 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 290.5, "high": 294.7, "low": 290.1, "close": 291.9, "volume": 3201.2922, "close_time": 1775789999999, "quote_volume": 934977.45672, "trades": 3686, "taker_buy_base": 1405.8502, "taker_buy_quote": 410528.62628 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 291.8, "high": 293.9, "low": 275.4, "close": 276.2, "volume": 6418.4084, "close_time": 1775793599999, "quote_volume": 1823543.93491, "trades": 7165, "taker_buy_base": 2083.1115, "taker_buy_quote": 593160.11129 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 276.3, "high": 278.8, "low": 263.0, "close": 264.5, "volume": 11982.9041, "close_time": 1775797199999, "quote_volume": 3245555.94343, "trades": 10381, "taker_buy_base": 4885.1435, "taker_buy_quote": 1323307.12751 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 264.5, "high": 272.4, "low": 248.9, "close": 270.1, "volume": 23684.5399, "close_time": 1775800799999, "quote_volume": 6240877.63692, "trades": 17086, "taker_buy_base": 11464.351, "taker_buy_quote": 3021357.20796 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 270.0, "high": 272.4, "low": 257.1, "close": 264.8, "volume": 11617.9392, "close_time": 1775804399999, "quote_volume": 3087635.80111, "trades": 7880, "taker_buy_base": 5586.8042, "taker_buy_quote": 1486910.72505 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 264.6, "high": 269.2, "low": 262.5, "close": 262.8, "volume": 7676.8326, "close_time": 1775807999999, "quote_volume": 2042287.6251, "trades": 6574, "taker_buy_base": 3334.7314, "taker_buy_quote": 887716.67491 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 262.6, "high": 265.3, "low": 259.2, "close": 263.2, "volume": 5683.5387, "close_time": 1775811599999, "quote_volume": 1493624.82876, "trades": 4854, "taker_buy_base": 2770.106, "taker_buy_quote": 728698.46502 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 263.2, "high": 269.7, "low": 263.0, "close": 268.5, "volume": 4125.1623, "close_time": 1775815199999, "quote_volume": 1099959.78945, "trades": 3435, "taker_buy_base": 2501.3043, "taker_buy_quote": 667168.03062 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 268.4, "high": 273.8, "low": 265.9, "close": 267.4, "volume": 8535.4607, "close_time": 1775818799999, "quote_volume": 2307700.70404, "trades": 6495, "taker_buy_base": 4184.3212, "taker_buy_quote": 1130852.25637 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 267.4, "high": 267.6, "low": 261.8, "close": 263.6, "volume": 4966.8566, "close_time": 1775822399999, "quote_volume": 1312833.05545, "trades": 4413, "taker_buy_base": 1819.872, "taker_buy_quote": 480682.33564 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 263.6, "high": 264.4, "low": 258.8, "close": 261.9, "volume": 7688.1201, "close_time": 1775825999999, "quote_volume": 2007280.3004, "trades": 5520, "taker_buy_base": 3091.6168, "taker_buy_quote": 807274.5667 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 261.7, "high": 265.8, "low": 261.0, "close": 264.5, "volume": 5153.9895, "close_time": 1775829599999, "quote_volume": 1359488.92779, "trades": 3732, "taker_buy_base": 2724.7658, "taker_buy_quote": 718834.24353 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 264.4, "high": 274.2, "low": 263.0, "close": 271.2, "volume": 10218.1986, "close_time": 1775833199999, "quote_volume": 2743753.52147, "trades": 6747, "taker_buy_base": 6016.7082, "taker_buy_quote": 1615405.20395 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 271.2, "high": 274.5, "low": 267.2, "close": 268.8, "volume": 6593.5983, "close_time": 1775836799999, "quote_volume": 1790533.037, "trades": 6164, "taker_buy_base": 2772.5851, "taker_buy_quote": 753332.6596 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 268.8, "high": 272.9, "low": 268.7, "close": 268.9, "volume": 3805.9202, "close_time": 1775840399999, "quote_volume": 1030137.32206, "trades": 2848, "taker_buy_base": 1991.4739, "taker_buy_quote": 539063.38629 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 268.8, "high": 272.2, "low": 267.6, "close": 270.1, "volume": 2174.1771, "close_time": 1775843999999, "quote_volume": 587970.25257, "trades": 1877, "taker_buy_base": 962.0668, "taker_buy_quote": 260388.38259 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 269.9, "high": 273.0, "low": 267.6, "close": 269.4, "volume": 3160.0713, "close_time": 1775847599999, "quote_volume": 854260.8603, "trades": 2403, "taker_buy_base": 1184.2726, "taker_buy_quote": 320565.74556 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 269.5, "high": 270.0, "low": 263.8, "close": 265.8, "volume": 4711.554, "close_time": 1775851199999, "quote_volume": 1251797.05514, "trades": 3257, "taker_buy_base": 1709.2794, "taker_buy_quote": 454539.85894 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 265.7, "high": 266.4, "low": 261.6, "close": 263.2, "volume": 3818.0398, "close_time": 1775854799999, "quote_volume": 1007840.0382, "trades": 2766, "taker_buy_base": 1469.6331, "taker_buy_quote": 388131.42099 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 263.2, "high": 265.8, "low": 260.2, "close": 264.3, "volume": 4015.0648, "close_time": 1775858399999, "quote_volume": 1055273.56748, "trades": 3058, "taker_buy_base": 2230.0266, "taker_buy_quote": 586214.57029 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 264.2, "high": 265.1, "low": 256.3, "close": 257.1, "volume": 4727.9272, "close_time": 1775861999999, "quote_volume": 1229578.70921, "trades": 3357, "taker_buy_base": 1674.5748, "taker_buy_quote": 435993.58823 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 256.9, "high": 260.3, "low": 255.3, "close": 257.6, "volume": 2910.8357, "close_time": 1775865599999, "quote_volume": 749079.30317, "trades": 2605, "taker_buy_base": 1591.0691, "taker_buy_quote": 409690.75347 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 257.7, "high": 260.7, "low": 256.1, "close": 256.8, "volume": 1812.0377, "close_time": 1775869199999, "quote_volume": 468885.67935, "trades": 1772, "taker_buy_base": 933.2168, "taker_buy_quote": 241692.86896 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 256.7, "high": 257.6, "low": 253.5, "close": 256.8, "volume": 2852.7253, "close_time": 1775872799999, "quote_volume": 728306.53793, "trades": 1799, "taker_buy_base": 1163.1561, "taker_buy_quote": 296774.93412 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 256.8, "high": 263.9, "low": 256.0, "close": 263.1, "volume": 1831.0377, "close_time": 1775876399999, "quote_volume": 477049.4301, "trades": 1427, "taker_buy_base": 1009.3121, "taker_buy_quote": 262976.95118 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 263.0, "high": 267.8, "low": 261.8, "close": 262.8, "volume": 2597.4976, "close_time": 1775879999999, "quote_volume": 688296.60866, "trades": 2336, "taker_buy_base": 1421.484, "taker_buy_quote": 376880.94088 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 262.9, "high": 265.8, "low": 261.1, "close": 264.5, "volume": 1444.9274, "close_time": 1775883599999, "quote_volume": 380492.15194, "trades": 1090, "taker_buy_base": 712.123, "taker_buy_quote": 187582.84124 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 264.7, "high": 265.1, "low": 261.2, "close": 261.8, "volume": 1222.777, "close_time": 1775887199999, "quote_volume": 321248.26599, "trades": 920, "taker_buy_base": 528.7344, "taker_buy_quote": 139030.82417 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 261.4, "high": 264.3, "low": 260.6, "close": 262.1, "volume": 1357.568, "close_time": 1775890799999, "quote_volume": 356023.89786, "trades": 1310, "taker_buy_base": 580.701, "taker_buy_quote": 152317.03367 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 262.2, "high": 262.4, "low": 259.4, "close": 260.9, "volume": 1481.2686, "close_time": 1775894399999, "quote_volume": 386416.6583, "trades": 1339, "taker_buy_base": 478.2021, "taker_buy_quote": 124815.40214 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 261.0, "high": 262.4, "low": 259.0, "close": 261.8, "volume": 1442.177, "close_time": 1775897999999, "quote_volume": 376350.16665, "trades": 1069, "taker_buy_base": 756.1704, "taker_buy_quote": 197445.89138 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 261.9, "high": 263.7, "low": 260.7, "close": 262.3, "volume": 2195.3825, "close_time": 1775901599999, "quote_volume": 576013.80139, "trades": 1338, "taker_buy_base": 1229.5014, "taker_buy_quote": 322666.12814 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 262.4, "high": 264.9, "low": 261.5, "close": 264.0, "volume": 1761.2635, "close_time": 1775905199999, "quote_volume": 464301.11084, "trades": 1094, "taker_buy_base": 800.3582, "taker_buy_quote": 210938.59139 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 264.2, "high": 268.2, "low": 263.0, "close": 267.3, "volume": 2019.9505, "close_time": 1775908799999, "quote_volume": 536632.42905, "trades": 1495, "taker_buy_base": 1034.0134, "taker_buy_quote": 274747.86349 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 267.1, "high": 268.2, "low": 263.8, "close": 265.1, "volume": 3266.9455, "close_time": 1775912399999, "quote_volume": 870213.48185, "trades": 2087, "taker_buy_base": 1249.9238, "taker_buy_quote": 332903.96494 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 265.1, "high": 265.1, "low": 262.1, "close": 264.0, "volume": 2203.3903, "close_time": 1775915999999, "quote_volume": 579823.11227, "trades": 1360, "taker_buy_base": 1106.5668, "taker_buy_quote": 291053.43348 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 264.0, "high": 266.7, "low": 262.7, "close": 264.3, "volume": 1154.8796, "close_time": 1775919599999, "quote_volume": 305528.30584, "trades": 1084, "taker_buy_base": 640.6081, "taker_buy_quote": 169432.73242 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 264.3, "high": 264.6, "low": 262.4, "close": 263.5, "volume": 985.2913, "close_time": 1775923199999, "quote_volume": 259646.89015, "trades": 763, "taker_buy_base": 450.4519, "taker_buy_quote": 118724.89641 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 263.7, "high": 267.2, "low": 263.6, "close": 265.8, "volume": 1916.5858, "close_time": 1775926799999, "quote_volume": 508526.44302, "trades": 1365, "taker_buy_base": 1076.55, "taker_buy_quote": 285374.49186 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 265.9, "high": 266.5, "low": 262.7, "close": 263.9, "volume": 1632.7293, "close_time": 1775930399999, "quote_volume": 431384.90824, "trades": 1225, "taker_buy_base": 747.6295, "taker_buy_quote": 197572.87151 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 263.9, "high": 266.7, "low": 263.3, "close": 266.0, "volume": 1435.929, "close_time": 1775933999999, "quote_volume": 381063.36347, "trades": 1043, "taker_buy_base": 861.1293, "taker_buy_quote": 228767.60942 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 266.3, "high": 273.7, "low": 265.7, "close": 272.1, "volume": 5604.4417, "close_time": 1775937599999, "quote_volume": 1515007.8752, "trades": 3966, "taker_buy_base": 3147.2159, "taker_buy_quote": 849987.44339 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 272.1, "high": 275.6, "low": 269.1, "close": 271.6, "volume": 4381.2957, "close_time": 1775941199999, "quote_volume": 1194666.89803, "trades": 2820, "taker_buy_base": 2275.8492, "taker_buy_quote": 621719.20476 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 271.7, "high": 281.3, "low": 270.1, "close": 277.8, "volume": 4878.0512, "close_time": 1775944799999, "quote_volume": 1347565.619, "trades": 3255, "taker_buy_base": 2731.8988, "taker_buy_quote": 754531.05396 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 277.8, "high": 280.2, "low": 275.9, "close": 277.2, "volume": 5012.3572, "close_time": 1775948399999, "quote_volume": 1393116.59304, "trades": 3161, "taker_buy_base": 1964.9439, "taker_buy_quote": 546589.26797 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 277.2, "high": 277.2, "low": 271.8, "close": 273.8, "volume": 2485.8139, "close_time": 1775951999999, "quote_volume": 681338.43453, "trades": 2956, "taker_buy_base": 1391.0791, "taker_buy_quote": 381352.54261 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 273.9, "high": 275.6, "low": 270.7, "close": 272.8, "volume": 1755.6844, "close_time": 1775955599999, "quote_volume": 480468.73224, "trades": 2038, "taker_buy_base": 1025.353, "taker_buy_quote": 280660.40672 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 273.0, "high": 273.8, "low": 260.9, "close": 264.7, "volume": 4243.7504, "close_time": 1775959199999, "quote_volume": 1128195.76661, "trades": 3837, "taker_buy_base": 1731.9333, "taker_buy_quote": 459088.86822 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 264.6, "high": 267.4, "low": 264.0, "close": 264.9, "volume": 1634.1281, "close_time": 1775962799999, "quote_volume": 434245.69006, "trades": 1779, "taker_buy_base": 679.1699, "taker_buy_quote": 180574.93473 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 264.8, "high": 265.0, "low": 262.4, "close": 263.0, "volume": 1171.1354, "close_time": 1775966399999, "quote_volume": 308911.25418, "trades": 1466, "taker_buy_base": 662.5333, "taker_buy_quote": 174807.29886 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 263.1, "high": 263.6, "low": 260.3, "close": 262.9, "volume": 1564.7228, "close_time": 1775969999999, "quote_volume": 409711.98216, "trades": 1378, "taker_buy_base": 819.5861, "taker_buy_quote": 214691.23682 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 262.9, "high": 263.8, "low": 261.6, "close": 263.8, "volume": 887.5549, "close_time": 1775973599999, "quote_volume": 232886.73571, "trades": 1059, "taker_buy_base": 292.988, "taker_buy_quote": 76948.51041 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 263.8, "high": 264.0, "low": 260.6, "close": 260.7, "volume": 1120.1232, "close_time": 1775977199999, "quote_volume": 293981.77636, "trades": 1046, "taker_buy_base": 347.3626, "taker_buy_quote": 91300.16378 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 260.7, "high": 262.4, "low": 260.7, "close": 261.5, "volume": 647.2731, "close_time": 1775980799999, "quote_volume": 169322.57667, "trades": 540, "taker_buy_base": 358.2963, "taker_buy_quote": 93740.81093 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 261.5, "high": 265.6, "low": 261.1, "close": 265.5, "volume": 1751.9532, "close_time": 1775984399999, "quote_volume": 461119.19468, "trades": 1508, "taker_buy_base": 797.303, "taker_buy_quote": 210128.41975 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 265.6, "high": 268.0, "low": 264.8, "close": 266.1, "volume": 2177.1496, "close_time": 1775987999999, "quote_volume": 579414.51406, "trades": 1562, "taker_buy_base": 879.3181, "taker_buy_quote": 234143.04074 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 266.1, "high": 268.0, "low": 262.1, "close": 263.4, "volume": 2606.8561, "close_time": 1775991599999, "quote_volume": 689931.11687, "trades": 1462, "taker_buy_base": 1322.5631, "taker_buy_quote": 349977.2219 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 263.5, "high": 265.4, "low": 263.3, "close": 264.9, "volume": 1006.1311, "close_time": 1775995199999, "quote_volume": 266255.7884, "trades": 873, "taker_buy_base": 430.9603, "taker_buy_quote": 114045.94116 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 264.8, "high": 265.0, "low": 262.1, "close": 262.3, "volume": 2297.844, "close_time": 1775998799999, "quote_volume": 605296.20042, "trades": 1159, "taker_buy_base": 897.102, "taker_buy_quote": 236265.78738 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 262.2, "high": 263.6, "low": 260.7, "close": 262.1, "volume": 2927.1774, "close_time": 1776002399999, "quote_volume": 766828.04297, "trades": 1748, "taker_buy_base": 1058.321, "taker_buy_quote": 277400.73249 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 261.9, "high": 262.8, "low": 257.4, "close": 258.5, "volume": 2544.4274, "close_time": 1776005999999, "quote_volume": 660544.96071, "trades": 1774, "taker_buy_base": 909.6156, "taker_buy_quote": 235973.58387 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 258.4, "high": 259.4, "low": 257.0, "close": 258.2, "volume": 2201.9873, "close_time": 1776009599999, "quote_volume": 568461.97285, "trades": 1589, "taker_buy_base": 971.7063, "taker_buy_quote": 251005.51942 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 258.1, "high": 259.7, "low": 257.1, "close": 258.7, "volume": 1307.9663, "close_time": 1776013199999, "quote_volume": 338024.39034, "trades": 951, "taker_buy_base": 506.4743, "taker_buy_quote": 130993.15566 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 258.8, "high": 263.2, "low": 257.8, "close": 262.7, "volume": 2344.482, "close_time": 1776016799999, "quote_volume": 609339.98847, "trades": 1741, "taker_buy_base": 1015.9799, "taker_buy_quote": 264462.86947 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 262.7, "high": 263.5, "low": 260.1, "close": 260.2, "volume": 1322.8754, "close_time": 1776020399999, "quote_volume": 346833.83798, "trades": 852, "taker_buy_base": 625.1412, "taker_buy_quote": 163871.27445 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 260.1, "high": 261.8, "low": 260.0, "close": 261.7, "volume": 1459.1936, "close_time": 1776023999999, "quote_volume": 380782.1017, "trades": 716, "taker_buy_base": 747.0678, "taker_buy_quote": 194854.38871 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 261.7, "high": 264.0, "low": 261.3, "close": 262.2, "volume": 1569.6719, "close_time": 1776027599999, "quote_volume": 411994.96431, "trades": 1083, "taker_buy_base": 792.6073, "taker_buy_quote": 208126.12785 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 262.3, "high": 262.6, "low": 259.3, "close": 260.5, "volume": 1621.0872, "close_time": 1776031199999, "quote_volume": 422295.48908, "trades": 971, "taker_buy_base": 759.5707, "taker_buy_quote": 197908.72252 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 260.3, "high": 261.6, "low": 258.0, "close": 261.1, "volume": 1985.5015, "close_time": 1776034799999, "quote_volume": 514767.42212, "trades": 1644, "taker_buy_base": 914.2391, "taker_buy_quote": 237236.57901 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 261.0, "high": 261.2, "low": 258.4, "close": 259.3, "volume": 1484.5509, "close_time": 1776038399999, "quote_volume": 385145.79434, "trades": 889, "taker_buy_base": 574.9908, "taker_buy_quote": 149153.50362 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 259.3, "high": 262.5, "low": 258.2, "close": 261.1, "volume": 2032.1945, "close_time": 1776041999999, "quote_volume": 529204.65458, "trades": 1237, "taker_buy_base": 788.7177, "taker_buy_quote": 205539.79473 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 261.4, "high": 266.1, "low": 260.6, "close": 265.2, "volume": 1366.2837, "close_time": 1776045599999, "quote_volume": 360141.0375, "trades": 1016, "taker_buy_base": 821.6801, "taker_buy_quote": 216546.42759 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 265.3, "high": 265.9, "low": 259.9, "close": 260.0, "volume": 1412.6347, "close_time": 1776049199999, "quote_volume": 371465.90707, "trades": 1141, "taker_buy_base": 632.1052, "taker_buy_quote": 166455.6951 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 260.1, "high": 260.4, "low": 258.9, "close": 260.2, "volume": 452.8973, "close_time": 1776052799999, "quote_volume": 117718.94536, "trades": 781, "taker_buy_base": 287.655, "taker_buy_quote": 74760.25652 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 260.0, "high": 260.4, "low": 258.5, "close": 258.9, "volume": 826.6206, "close_time": 1776056399999, "quote_volume": 214526.98553, "trades": 519, "taker_buy_base": 383.5391, "taker_buy_quote": 99520.29016 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 258.8, "high": 259.9, "low": 258.0, "close": 259.3, "volume": 1009.3126, "close_time": 1776059999999, "quote_volume": 261303.77212, "trades": 727, "taker_buy_base": 271.538, "taker_buy_quote": 70353.47827 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 259.5, "high": 262.4, "low": 259.4, "close": 261.6, "volume": 1645.1445, "close_time": 1776063599999, "quote_volume": 429882.93549, "trades": 1248, "taker_buy_base": 543.7557, "taker_buy_quote": 142014.3159 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 261.7, "high": 262.5, "low": 258.6, "close": 258.6, "volume": 1325.4006, "close_time": 1776067199999, "quote_volume": 344377.71908, "trades": 913, "taker_buy_base": 541.5202, "taker_buy_quote": 140733.13719 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 258.5, "high": 260.1, "low": 257.3, "close": 258.5, "volume": 1811.7836, "close_time": 1776070799999, "quote_volume": 468334.71305, "trades": 1202, "taker_buy_base": 484.4336, "taker_buy_quote": 125256.93575 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 258.7, "high": 260.0, "low": 257.6, "close": 259.1, "volume": 792.663, "close_time": 1776074399999, "quote_volume": 205390.95826, "trades": 589, "taker_buy_base": 370.1448, "taker_buy_quote": 95990.7356 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 258.9, "high": 260.0, "low": 257.8, "close": 259.6, "volume": 637.3154, "close_time": 1776077999999, "quote_volume": 165001.75508, "trades": 515, "taker_buy_base": 336.0079, "taker_buy_quote": 86991.81262 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 259.9, "high": 262.0, "low": 259.8, "close": 261.3, "volume": 986.9198, "close_time": 1776081599999, "quote_volume": 257435.1982, "trades": 638, "taker_buy_base": 671.2406, "taker_buy_quote": 175086.0602 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 261.4, "high": 262.5, "low": 259.3, "close": 262.2, "volume": 946.1887, "close_time": 1776085199999, "quote_volume": 247230.94547, "trades": 842, "taker_buy_base": 585.7756, "taker_buy_quote": 153115.13749 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 262.3, "high": 264.2, "low": 260.4, "close": 263.8, "volume": 3163.1071, "close_time": 1776088799999, "quote_volume": 831406.03565, "trades": 1679, "taker_buy_base": 1689.8004, "taker_buy_quote": 444384.92816 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 263.9, "high": 264.3, "low": 260.1, "close": 261.4, "volume": 3594.6976, "close_time": 1776092399999, "quote_volume": 940984.34893, "trades": 1548, "taker_buy_base": 2300.6102, "taker_buy_quote": 602498.81567 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 261.4, "high": 261.7, "low": 254.0, "close": 254.3, "volume": 6443.563, "close_time": 1776095999999, "quote_volume": 1658796.20117, "trades": 3127, "taker_buy_base": 2445.7409, "taker_buy_quote": 629137.32597 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 254.4, "high": 256.3, "low": 250.2, "close": 255.0, "volume": 5094.0261, "close_time": 1776099599999, "quote_volume": 1291310.10186, "trades": 3497, "taker_buy_base": 2396.1876, "taker_buy_quote": 607987.48958 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 255.0, "high": 258.7, "low": 253.8, "close": 255.9, "volume": 2994.2607, "close_time": 1776103199999, "quote_volume": 768107.41412, "trades": 2243, "taker_buy_base": 1335.101, "taker_buy_quote": 342869.76157 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 255.8, "high": 256.8, "low": 253.4, "close": 256.6, "volume": 2054.561, "close_time": 1776106799999, "quote_volume": 524494.78006, "trades": 1363, "taker_buy_base": 961.3405, "taker_buy_quote": 245730.23899 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 256.5, "high": 259.0, "low": 256.3, "close": 258.0, "volume": 2802.1487, "close_time": 1776110399999, "quote_volume": 721555.45624, "trades": 2514, "taker_buy_base": 1044.7167, "taker_buy_quote": 268986.74464 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 257.9, "high": 257.9, "low": 253.6, "close": 255.3, "volume": 2246.6298, "close_time": 1776113999999, "quote_volume": 573769.49692, "trades": 1219, "taker_buy_base": 870.7664, "taker_buy_quote": 222353.06226 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 255.1, "high": 258.4, "low": 254.3, "close": 258.0, "volume": 1008.1588, "close_time": 1776117599999, "quote_volume": 259100.4182, "trades": 653, "taker_buy_base": 523.3833, "taker_buy_quote": 134599.00654 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 258.0, "high": 263.7, "low": 257.9, "close": 261.3, "volume": 6076.1934, "close_time": 1776121199999, "quote_volume": 1587525.58624, "trades": 4279, "taker_buy_base": 3764.839, "taker_buy_quote": 983261.18698 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 261.4, "high": 262.1, "low": 259.4, "close": 261.0, "volume": 3258.7374, "close_time": 1776124799999, "quote_volume": 849518.72843, "trades": 2031, "taker_buy_base": 1751.18, "taker_buy_quote": 456518.08756 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 260.9, "high": 261.2, "low": 253.9, "close": 255.8, "volume": 1871.2703, "close_time": 1776128399999, "quote_volume": 481641.04447, "trades": 1776, "taker_buy_base": 806.8802, "taker_buy_quote": 207642.08274 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 255.8, "high": 257.3, "low": 255.1, "close": 255.6, "volume": 1266.2274, "close_time": 1776131999999, "quote_volume": 324460.42662, "trades": 1108, "taker_buy_base": 682.4184, "taker_buy_quote": 174949.35765 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 255.2, "high": 257.4, "low": 254.7, "close": 255.7, "volume": 930.663, "close_time": 1776135599999, "quote_volume": 238312.9156, "trades": 781, "taker_buy_base": 586.6032, "taker_buy_quote": 150224.65456 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 255.4, "high": 257.5, "low": 255.3, "close": 256.7, "volume": 606.5708, "close_time": 1776139199999, "quote_volume": 155621.79542, "trades": 671, "taker_buy_base": 289.3145, "taker_buy_quote": 74246.75992 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 256.8, "high": 256.9, "low": 255.2, "close": 256.5, "volume": 960.1093, "close_time": 1776142799999, "quote_volume": 245836.77332, "trades": 718, "taker_buy_base": 408.3015, "taker_buy_quote": 104580.76079 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 256.5, "high": 257.7, "low": 254.0, "close": 254.0, "volume": 1443.1319, "close_time": 1776146399999, "quote_volume": 369421.03672, "trades": 899, "taker_buy_base": 414.0369, "taker_buy_quote": 106015.93646 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 254.3, "high": 255.3, "low": 252.2, "close": 253.5, "volume": 1666.8392, "close_time": 1776149999999, "quote_volume": 422490.70566, "trades": 1337, "taker_buy_base": 733.6713, "taker_buy_quote": 186111.79264 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 253.7, "high": 253.8, "low": 251.2, "close": 252.6, "volume": 2109.2115, "close_time": 1776153599999, "quote_volume": 532641.90834, "trades": 954, "taker_buy_base": 798.0302, "taker_buy_quote": 201541.41018 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 252.6, "high": 253.6, "low": 249.5, "close": 252.6, "volume": 2387.4208, "close_time": 1776157199999, "quote_volume": 600590.01654, "trades": 1464, "taker_buy_base": 962.9931, "taker_buy_quote": 242592.25688 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 252.5, "high": 253.7, "low": 251.1, "close": 252.2, "volume": 1499.0226, "close_time": 1776160799999, "quote_volume": 378191.31939, "trades": 839, "taker_buy_base": 568.7642, "taker_buy_quote": 143499.97757 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 252.2, "high": 252.8, "low": 250.7, "close": 251.1, "volume": 1805.1899, "close_time": 1776164399999, "quote_volume": 453857.19307, "trades": 821, "taker_buy_base": 999.0701, "taker_buy_quote": 250998.2521 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 251.1, "high": 251.5, "low": 247.4, "close": 249.9, "volume": 3388.2095, "close_time": 1776167999999, "quote_volume": 846426.39589, "trades": 2031, "taker_buy_base": 1544.7185, "taker_buy_quote": 386162.7729 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 250.0, "high": 250.2, "low": 246.8, "close": 247.4, "volume": 2408.7741, "close_time": 1776171599999, "quote_volume": 598379.71191, "trades": 1556, "taker_buy_base": 1161.3282, "taker_buy_quote": 288719.39775 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 247.2, "high": 253.7, "low": 247.2, "close": 252.5, "volume": 3987.4287, "close_time": 1776175199999, "quote_volume": 1000373.66531, "trades": 2879, "taker_buy_base": 2382.3265, "taker_buy_quote": 597685.55493 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 252.4, "high": 253.9, "low": 249.2, "close": 251.7, "volume": 4514.7096, "close_time": 1776178799999, "quote_volume": 1135854.02486, "trades": 2936, "taker_buy_base": 2408.5165, "taker_buy_quote": 606100.9897 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 251.6, "high": 252.9, "low": 247.1, "close": 248.0, "volume": 3976.5435, "close_time": 1776182399999, "quote_volume": 992349.55476, "trades": 2161, "taker_buy_base": 1784.6507, "taker_buy_quote": 445804.1506 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 247.8, "high": 248.5, "low": 240.0, "close": 240.3, "volume": 6200.9531, "close_time": 1776185999999, "quote_volume": 1516997.78683, "trades": 3182, "taker_buy_base": 1955.436, "taker_buy_quote": 478619.57926 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 240.2, "high": 244.7, "low": 237.9, "close": 244.7, "volume": 5793.1816, "close_time": 1776189599999, "quote_volume": 1397250.68924, "trades": 3038, "taker_buy_base": 3468.1765, "taker_buy_quote": 836022.22399 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 244.4, "high": 246.2, "low": 240.1, "close": 241.0, "volume": 5089.3518, "close_time": 1776193199999, "quote_volume": 1239027.52992, "trades": 2842, "taker_buy_base": 2154.8066, "taker_buy_quote": 524084.73665 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 240.9, "high": 242.2, "low": 237.6, "close": 240.1, "volume": 5243.8379, "close_time": 1776196799999, "quote_volume": 1258286.7315, "trades": 2481, "taker_buy_base": 1941.2794, "taker_buy_quote": 465942.77396 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 240.0, "high": 241.1, "low": 238.6, "close": 240.3, "volume": 1506.859, "close_time": 1776200399999, "quote_volume": 360986.12436, "trades": 759, "taker_buy_base": 560.0725, "taker_buy_quote": 134172.20822 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 240.6, "high": 242.6, "low": 240.2, "close": 241.9, "volume": 1132.0622, "close_time": 1776203999999, "quote_volume": 273692.09121, "trades": 604, "taker_buy_base": 620.9005, "taker_buy_quote": 150164.32147 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 242.1, "high": 242.7, "low": 238.4, "close": 238.7, "volume": 1822.9969, "close_time": 1776207599999, "quote_volume": 437741.36702, "trades": 952, "taker_buy_base": 714.8773, "taker_buy_quote": 171824.59211 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 238.8, "high": 240.7, "low": 238.6, "close": 239.4, "volume": 642.0061, "close_time": 1776211199999, "quote_volume": 153848.78315, "trades": 674, "taker_buy_base": 350.9067, "taker_buy_quote": 84086.06706 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 239.2, "high": 245.3, "low": 236.6, "close": 245.0, "volume": 3325.2198, "close_time": 1776214799999, "quote_volume": 804252.7581, "trades": 2567, "taker_buy_base": 1989.3408, "taker_buy_quote": 481502.64991 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 245.0, "high": 248.4, "low": 243.0, "close": 247.0, "volume": 2513.3579, "close_time": 1776218399999, "quote_volume": 616036.71185, "trades": 2401, "taker_buy_base": 1696.19, "taker_buy_quote": 415576.22905 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 247.3, "high": 248.9, "low": 246.7, "close": 246.8, "volume": 1246.9578, "close_time": 1776221999999, "quote_volume": 309243.52588, "trades": 1032, "taker_buy_base": 602.3602, "taker_buy_quote": 149449.90422 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 246.9, "high": 249.2, "low": 245.8, "close": 246.9, "volume": 810.8722, "close_time": 1776225599999, "quote_volume": 200852.09362, "trades": 979, "taker_buy_base": 279.5667, "taker_buy_quote": 69230.79114 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 246.9, "high": 248.2, "low": 244.9, "close": 246.4, "volume": 1811.1466, "close_time": 1776229199999, "quote_volume": 445474.80304, "trades": 1014, "taker_buy_base": 1083.6076, "taker_buy_quote": 266547.82576 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 246.3, "high": 246.6, "low": 242.8, "close": 244.4, "volume": 855.1074, "close_time": 1776232799999, "quote_volume": 208847.72054, "trades": 822, "taker_buy_base": 304.7318, "taker_buy_quote": 74470.89744 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 244.4, "high": 246.1, "low": 242.8, "close": 244.9, "volume": 991.9596, "close_time": 1776236399999, "quote_volume": 242574.85586, "trades": 707, "taker_buy_base": 584.6724, "taker_buy_quote": 143016.65574 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 245.0, "high": 245.2, "low": 243.1, "close": 243.3, "volume": 1232.7929, "close_time": 1776239999999, "quote_volume": 300941.53048, "trades": 1104, "taker_buy_base": 445.9509, "taker_buy_quote": 108920.62908 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 243.3, "high": 248.3, "low": 243.2, "close": 248.0, "volume": 1212.2941, "close_time": 1776243599999, "quote_volume": 298372.27585, "trades": 1155, "taker_buy_base": 609.3231, "taker_buy_quote": 150041.74637 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 248.3, "high": 249.7, "low": 247.0, "close": 249.1, "volume": 1494.9161, "close_time": 1776247199999, "quote_volume": 371394.49104, "trades": 1511, "taker_buy_base": 870.811, "taker_buy_quote": 216460.33958 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 249.2, "high": 249.8, "low": 246.3, "close": 248.7, "volume": 1620.1036, "close_time": 1776250799999, "quote_volume": 402466.91105, "trades": 1675, "taker_buy_base": 684.902, "taker_buy_quote": 170365.92643 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 248.6, "high": 249.3, "low": 247.3, "close": 247.7, "volume": 1397.3029, "close_time": 1776254399999, "quote_volume": 346808.07049, "trades": 944, "taker_buy_base": 671.1663, "taker_buy_quote": 166640.91141 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 247.7, "high": 250.6, "low": 246.9, "close": 249.1, "volume": 1641.0109, "close_time": 1776257999999, "quote_volume": 408279.00247, "trades": 1349, "taker_buy_base": 912.8921, "taker_buy_quote": 227421.98854 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 249.1, "high": 250.2, "low": 245.9, "close": 246.9, "volume": 1504.6906, "close_time": 1776261599999, "quote_volume": 372805.79203, "trades": 1170, "taker_buy_base": 560.0983, "taker_buy_quote": 138865.22749 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 246.9, "high": 248.0, "low": 244.7, "close": 246.1, "volume": 1582.0067, "close_time": 1776265199999, "quote_volume": 389462.05878, "trades": 1024, "taker_buy_base": 716.0348, "taker_buy_quote": 176324.55295 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 246.2, "high": 247.0, "low": 244.6, "close": 246.3, "volume": 1236.3777, "close_time": 1776268799999, "quote_volume": 303923.22612, "trades": 954, "taker_buy_base": 562.2951, "taker_buy_quote": 138350.14712 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 246.4, "high": 248.1, "low": 245.2, "close": 246.0, "volume": 1166.0691, "close_time": 1776272399999, "quote_volume": 287628.64597, "trades": 944, "taker_buy_base": 749.8266, "taker_buy_quote": 185025.33077 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 246.0, "high": 246.8, "low": 243.8, "close": 244.7, "volume": 1263.6187, "close_time": 1776275999999, "quote_volume": 309959.94546, "trades": 1230, "taker_buy_base": 453.9121, "taker_buy_quote": 111406.63743 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 244.7, "high": 245.8, "low": 244.3, "close": 244.6, "volume": 891.2301, "close_time": 1776279599999, "quote_volume": 218488.61756, "trades": 597, "taker_buy_base": 383.7201, "taker_buy_quote": 94090.96102 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 244.6, "high": 247.3, "low": 243.6, "close": 245.4, "volume": 1449.2146, "close_time": 1776283199999, "quote_volume": 355595.74728, "trades": 991, "taker_buy_base": 652.7457, "taker_buy_quote": 160452.77675 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 245.5, "high": 245.5, "low": 242.0, "close": 243.4, "volume": 1962.3926, "close_time": 1776286799999, "quote_volume": 477088.07143, "trades": 1414, "taker_buy_base": 701.2416, "taker_buy_quote": 170436.93858 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 243.4, "high": 243.7, "low": 240.6, "close": 243.2, "volume": 1487.1668, "close_time": 1776290399999, "quote_volume": 360689.16647, "trades": 892, "taker_buy_base": 706.7931, "taker_buy_quote": 171488.20708 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 243.2, "high": 244.6, "low": 242.2, "close": 242.6, "volume": 1101.1216, "close_time": 1776293999999, "quote_volume": 267926.5971, "trades": 1079, "taker_buy_base": 380.2421, "taker_buy_quote": 92533.3244 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 242.6, "high": 242.6, "low": 240.1, "close": 241.6, "volume": 1308.9018, "close_time": 1776297599999, "quote_volume": 315875.36315, "trades": 940, "taker_buy_base": 648.1159, "taker_buy_quote": 156474.34473 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 241.7, "high": 243.0, "low": 240.8, "close": 241.6, "volume": 685.3547, "close_time": 1776301199999, "quote_volume": 165813.59107, "trades": 740, "taker_buy_base": 343.1034, "taker_buy_quote": 83005.64856 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 241.5, "high": 241.8, "low": 239.2, "close": 241.3, "volume": 727.564, "close_time": 1776304799999, "quote_volume": 174993.78935, "trades": 759, "taker_buy_base": 346.108, "taker_buy_quote": 83292.14645 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 241.3, "high": 243.4, "low": 241.0, "close": 242.4, "volume": 681.6285, "close_time": 1776308399999, "quote_volume": 165279.04362, "trades": 672, "taker_buy_base": 348.4095, "taker_buy_quote": 84518.87552 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 242.2, "high": 245.0, "low": 242.2, "close": 244.3, "volume": 561.6898, "close_time": 1776311999999, "quote_volume": 136940.20151, "trades": 790, "taker_buy_base": 379.2303, "taker_buy_quote": 92473.84235 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 244.3, "high": 245.6, "low": 242.3, "close": 242.8, "volume": 970.7161, "close_time": 1776315599999, "quote_volume": 236919.97391, "trades": 965, "taker_buy_base": 492.6429, "taker_buy_quote": 120289.38002 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 242.9, "high": 243.2, "low": 241.2, "close": 242.2, "volume": 1148.6219, "close_time": 1776319199999, "quote_volume": 278289.70101, "trades": 799, "taker_buy_base": 381.5337, "taker_buy_quote": 92451.21837 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 242.2, "high": 243.9, "low": 241.6, "close": 243.2, "volume": 830.6103, "close_time": 1776322799999, "quote_volume": 201817.85002, "trades": 539, "taker_buy_base": 290.2746, "taker_buy_quote": 70573.0104 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 243.2, "high": 243.6, "low": 240.9, "close": 242.4, "volume": 1196.9984, "close_time": 1776326399999, "quote_volume": 290343.58114, "trades": 885, "taker_buy_base": 567.4414, "taker_buy_quote": 137772.54166 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 242.2, "high": 242.6, "low": 240.0, "close": 240.4, "volume": 830.4934, "close_time": 1776329999999, "quote_volume": 200450.59514, "trades": 874, "taker_buy_base": 338.2738, "taker_buy_quote": 81730.55023 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 240.3, "high": 241.9, "low": 239.9, "close": 241.8, "volume": 871.1125, "close_time": 1776333599999, "quote_volume": 209767.97622, "trades": 865, "taker_buy_base": 401.9395, "taker_buy_quote": 96844.85965 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 241.7, "high": 242.0, "low": 237.7, "close": 238.4, "volume": 1301.5745, "close_time": 1776337199999, "quote_volume": 312165.63855, "trades": 1328, "taker_buy_base": 472.6292, "taker_buy_quote": 113435.44105 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 238.4, "high": 239.6, "low": 237.9, "close": 239.4, "volume": 2736.319, "close_time": 1776340799999, "quote_volume": 654666.23257, "trades": 1183, "taker_buy_base": 1086.752, "taker_buy_quote": 259901.96846 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 239.4, "high": 241.0, "low": 239.3, "close": 240.4, "volume": 1269.2434, "close_time": 1776344399999, "quote_volume": 304772.43962, "trades": 1608, "taker_buy_base": 554.5776, "taker_buy_quote": 133209.06376 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 240.4, "high": 244.6, "low": 235.9, "close": 238.7, "volume": 3985.3651, "close_time": 1776347999999, "quote_volume": 959131.79632, "trades": 3171, "taker_buy_base": 1765.8571, "taker_buy_quote": 425044.35875 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 238.6, "high": 240.2, "low": 234.4, "close": 238.3, "volume": 4352.758, "close_time": 1776351599999, "quote_volume": 1035163.13551, "trades": 3376, "taker_buy_base": 1899.7075, "taker_buy_quote": 452223.66795 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 238.2, "high": 243.4, "low": 237.6, "close": 241.5, "volume": 3502.5695, "close_time": 1776355199999, "quote_volume": 844454.59813, "trades": 2624, "taker_buy_base": 2107.4878, "taker_buy_quote": 508304.82091 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 241.5, "high": 242.3, "low": 236.3, "close": 236.8, "volume": 2591.5746, "close_time": 1776358799999, "quote_volume": 619401.07174, "trades": 1958, "taker_buy_base": 946.3747, "taker_buy_quote": 226619.58035 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 236.8, "high": 238.6, "low": 235.7, "close": 237.9, "volume": 2530.9551, "close_time": 1776362399999, "quote_volume": 600692.2999, "trades": 1889, "taker_buy_base": 1529.0354, "taker_buy_quote": 363135.79612 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 237.9, "high": 243.0, "low": 237.2, "close": 242.8, "volume": 2950.7377, "close_time": 1776365999999, "quote_volume": 708127.26891, "trades": 2219, "taker_buy_base": 1339.9709, "taker_buy_quote": 322341.99449 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 242.9, "high": 243.9, "low": 240.3, "close": 243.8, "volume": 3169.111, "close_time": 1776369599999, "quote_volume": 768133.85901, "trades": 2091, "taker_buy_base": 1526.6283, "taker_buy_quote": 370324.96659 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 243.8, "high": 244.7, "low": 242.9, "close": 244.3, "volume": 2587.8822, "close_time": 1776373199999, "quote_volume": 631177.16203, "trades": 1415, "taker_buy_base": 1304.1115, "taker_buy_quote": 318119.43624 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 244.2, "high": 246.9, "low": 243.5, "close": 245.7, "volume": 2257.5477, "close_time": 1776376799999, "quote_volume": 553240.89852, "trades": 1123, "taker_buy_base": 1278.8837, "taker_buy_quote": 313236.72103 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 245.7, "high": 247.5, "low": 244.9, "close": 247.0, "volume": 1023.9182, "close_time": 1776380399999, "quote_volume": 252073.93022, "trades": 855, "taker_buy_base": 564.7035, "taker_buy_quote": 139087.44567 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 246.9, "high": 253.4, "low": 246.8, "close": 252.9, "volume": 3057.4719, "close_time": 1776383999999, "quote_volume": 764849.56188, "trades": 2490, "taker_buy_base": 1989.5111, "taker_buy_quote": 497786.07528 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 253.0, "high": 258.1, "low": 252.2, "close": 256.2, "volume": 3404.5342, "close_time": 1776387599999, "quote_volume": 870640.88181, "trades": 3205, "taker_buy_base": 1998.4176, "taker_buy_quote": 510989.83665 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 256.1, "high": 257.6, "low": 253.2, "close": 255.8, "volume": 3670.3873, "close_time": 1776391199999, "quote_volume": 936978.8899, "trades": 2524, "taker_buy_base": 1841.954, "taker_buy_quote": 470670.02958 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 255.7, "high": 256.0, "low": 249.9, "close": 251.6, "volume": 2930.1915, "close_time": 1776394799999, "quote_volume": 738497.08431, "trades": 2169, "taker_buy_base": 1199.8331, "taker_buy_quote": 302082.60193 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 251.6, "high": 255.2, "low": 250.7, "close": 253.4, "volume": 1273.6874, "close_time": 1776398399999, "quote_volume": 322657.00537, "trades": 1543, "taker_buy_base": 880.2776, "taker_buy_quote": 223075.21923 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 253.3, "high": 254.2, "low": 247.5, "close": 247.6, "volume": 4572.3476, "close_time": 1776401999999, "quote_volume": 1148440.1518, "trades": 3742, "taker_buy_base": 3144.3766, "taker_buy_quote": 789925.3176 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 247.5, "high": 247.5, "low": 244.3, "close": 246.1, "volume": 1422.9643, "close_time": 1776405599999, "quote_volume": 349912.91939, "trades": 1137, "taker_buy_base": 584.5641, "taker_buy_quote": 143825.98509 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 246.1, "high": 247.2, "low": 245.2, "close": 246.4, "volume": 925.807, "close_time": 1776409199999, "quote_volume": 227952.27097, "trades": 651, "taker_buy_base": 537.7452, "taker_buy_quote": 132453.37587 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 246.5, "high": 247.6, "low": 244.7, "close": 246.3, "volume": 1487.4973, "close_time": 1776412799999, "quote_volume": 366072.13888, "trades": 1002, "taker_buy_base": 689.8427, "taker_buy_quote": 169642.86087 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 246.3, "high": 249.9, "low": 245.7, "close": 249.9, "volume": 4025.4169, "close_time": 1776416399999, "quote_volume": 997902.47879, "trades": 2695, "taker_buy_base": 1342.188, "taker_buy_quote": 332766.49565 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 249.8, "high": 253.3, "low": 249.0, "close": 250.9, "volume": 2303.5498, "close_time": 1776419999999, "quote_volume": 577288.87752, "trades": 2292, "taker_buy_base": 1207.4902, "taker_buy_quote": 302586.45094 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 251.0, "high": 251.2, "low": 246.7, "close": 248.5, "volume": 2310.6399, "close_time": 1776423599999, "quote_volume": 575360.14622, "trades": 1614, "taker_buy_base": 941.2368, "taker_buy_quote": 234423.37823 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 248.5, "high": 255.0, "low": 248.2, "close": 255.0, "volume": 4807.7746, "close_time": 1776427199999, "quote_volume": 1212352.81595, "trades": 3172, "taker_buy_base": 2674.9414, "taker_buy_quote": 675258.34113 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 255.1, "high": 255.1, "low": 251.4, "close": 253.8, "volume": 5186.7438, "close_time": 1776430799999, "quote_volume": 1312349.11181, "trades": 2975, "taker_buy_base": 3271.9181, "taker_buy_quote": 827646.27606 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 253.8, "high": 259.5, "low": 253.2, "close": 258.5, "volume": 7830.0453, "close_time": 1776434399999, "quote_volume": 2007662.69767, "trades": 5964, "taker_buy_base": 4495.3006, "taker_buy_quote": 1153841.14218 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 258.6, "high": 260.5, "low": 256.1, "close": 258.7, "volume": 7234.4507, "close_time": 1776437999999, "quote_volume": 1871034.89274, "trades": 4612, "taker_buy_base": 3098.6328, "taker_buy_quote": 801429.09544 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 258.6, "high": 263.1, "low": 255.3, "close": 262.0, "volume": 3998.4651, "close_time": 1776441599999, "quote_volume": 1036809.52311, "trades": 2993, "taker_buy_base": 1861.5674, "taker_buy_quote": 483015.02556 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 261.9, "high": 267.8, "low": 260.7, "close": 265.8, "volume": 7898.9558, "close_time": 1776445199999, "quote_volume": 2089520.76686, "trades": 5882, "taker_buy_base": 4451.052, "taker_buy_quote": 1177761.106 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 265.9, "high": 266.0, "low": 257.5, "close": 258.8, "volume": 4261.5104, "close_time": 1776448799999, "quote_volume": 1112931.06145, "trades": 3182, "taker_buy_base": 1412.5602, "taker_buy_quote": 368441.14675 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 258.7, "high": 262.5, "low": 257.8, "close": 260.3, "volume": 2579.2011, "close_time": 1776452399999, "quote_volume": 671137.2534, "trades": 1861, "taker_buy_base": 1214.3287, "taker_buy_quote": 316388.98261 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 260.1, "high": 262.4, "low": 258.3, "close": 261.9, "volume": 1488.8775, "close_time": 1776455999999, "quote_volume": 387746.40448, "trades": 1193, "taker_buy_base": 831.953, "taker_buy_quote": 216709.88364 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 262.1, "high": 263.2, "low": 256.6, "close": 259.8, "volume": 3733.5148, "close_time": 1776459599999, "quote_volume": 969492.33923, "trades": 2853, "taker_buy_base": 1765.6763, "taker_buy_quote": 457976.40338 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 259.8, "high": 263.5, "low": 259.8, "close": 261.6, "volume": 1180.3114, "close_time": 1776463199999, "quote_volume": 308788.05185, "trades": 1107, "taker_buy_base": 577.507, "taker_buy_quote": 151036.69249 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 261.2, "high": 263.3, "low": 260.1, "close": 260.4, "volume": 703.9666, "close_time": 1776466799999, "quote_volume": 184122.33124, "trades": 910, "taker_buy_base": 331.0093, "taker_buy_quote": 86606.94239 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 260.3, "high": 260.3, "low": 257.3, "close": 257.8, "volume": 944.4025, "close_time": 1776470399999, "quote_volume": 244078.76972, "trades": 1004, "taker_buy_base": 351.591, "taker_buy_quote": 90876.27865 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 257.6, "high": 259.6, "low": 256.0, "close": 258.5, "volume": 1615.1575, "close_time": 1776473999999, "quote_volume": 416014.27443, "trades": 1493, "taker_buy_base": 729.0792, "taker_buy_quote": 187774.79288 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 258.8, "high": 259.0, "low": 252.5, "close": 253.6, "volume": 1565.7815, "close_time": 1776477599999, "quote_volume": 399742.56434, "trades": 1710, "taker_buy_base": 684.8294, "taker_buy_quote": 175257.30264 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 253.5, "high": 254.5, "low": 252.1, "close": 253.7, "volume": 942.0364, "close_time": 1776481199999, "quote_volume": 238680.8228, "trades": 1120, "taker_buy_base": 324.2619, "taker_buy_quote": 82156.14863 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 253.6, "high": 255.2, "low": 252.5, "close": 253.6, "volume": 722.6173, "close_time": 1776484799999, "quote_volume": 183410.717, "trades": 1045, "taker_buy_base": 309.2953, "taker_buy_quote": 78564.75218 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 253.6, "high": 254.1, "low": 252.1, "close": 253.7, "volume": 1929.1067, "close_time": 1776488399999, "quote_volume": 488855.34553, "trades": 1162, "taker_buy_base": 439.7106, "taker_buy_quote": 111331.47508 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 253.7, "high": 255.2, "low": 253.4, "close": 254.2, "volume": 885.3983, "close_time": 1776491999999, "quote_volume": 225133.1549, "trades": 1421, "taker_buy_base": 438.0224, "taker_buy_quote": 111411.98287 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 254.2, "high": 256.4, "low": 253.1, "close": 255.5, "volume": 909.7701, "close_time": 1776495599999, "quote_volume": 231898.1677, "trades": 1397, "taker_buy_base": 389.4359, "taker_buy_quote": 99416.7524 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 255.5, "high": 257.8, "low": 254.8, "close": 255.5, "volume": 1007.9985, "close_time": 1776499199999, "quote_volume": 258434.54065, "trades": 1496, "taker_buy_base": 447.936, "taker_buy_quote": 114960.10948 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 255.4, "high": 255.6, "low": 250.4, "close": 253.2, "volume": 2347.9151, "close_time": 1776502799999, "quote_volume": 592886.88307, "trades": 2173, "taker_buy_base": 1107.9294, "taker_buy_quote": 279110.37205 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 253.1, "high": 253.4, "low": 249.8, "close": 250.5, "volume": 1394.38, "close_time": 1776506399999, "quote_volume": 349909.86148, "trades": 1517, "taker_buy_base": 431.5717, "taker_buy_quote": 108274.63633 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 250.6, "high": 251.5, "low": 248.0, "close": 248.9, "volume": 2467.0793, "close_time": 1776509999999, "quote_volume": 615374.64121, "trades": 2215, "taker_buy_base": 1159.2582, "taker_buy_quote": 289051.83251 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 248.9, "high": 250.5, "low": 246.2, "close": 248.4, "volume": 2554.2651, "close_time": 1776513599999, "quote_volume": 633280.76634, "trades": 2394, "taker_buy_base": 803.116, "taker_buy_quote": 199482.28836 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 248.4, "high": 250.8, "low": 248.2, "close": 249.9, "volume": 1760.358, "close_time": 1776517199999, "quote_volume": 439357.55546, "trades": 1439, "taker_buy_base": 1079.7125, "taker_buy_quote": 269378.11735 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 249.8, "high": 251.3, "low": 248.2, "close": 250.9, "volume": 1304.1732, "close_time": 1776520799999, "quote_volume": 326347.04582, "trades": 1349, "taker_buy_base": 485.7972, "taker_buy_quote": 121468.755 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 251.1, "high": 252.0, "low": 249.4, "close": 250.3, "volume": 952.3999, "close_time": 1776524399999, "quote_volume": 238403.55671, "trades": 1056, "taker_buy_base": 500.4122, "taker_buy_quote": 125307.27365 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 250.2, "high": 250.8, "low": 247.5, "close": 248.3, "volume": 952.2708, "close_time": 1776527999999, "quote_volume": 237387.7306, "trades": 1185, "taker_buy_base": 399.0547, "taker_buy_quote": 99549.14509 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 248.3, "high": 248.8, "low": 246.0, "close": 247.0, "volume": 1282.2698, "close_time": 1776531599999, "quote_volume": 316905.91211, "trades": 890, "taker_buy_base": 648.6454, "taker_buy_quote": 160308.59798 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 247.0, "high": 248.1, "low": 245.7, "close": 246.7, "volume": 841.8616, "close_time": 1776535199999, "quote_volume": 207984.98302, "trades": 765, "taker_buy_base": 438.4029, "taker_buy_quote": 108351.76875 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 246.2, "high": 246.5, "low": 244.3, "close": 245.3, "volume": 3165.2298, "close_time": 1776538799999, "quote_volume": 776332.04022, "trades": 2126, "taker_buy_base": 911.9241, "taker_buy_quote": 223509.35833 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 245.3, "high": 247.2, "low": 244.3, "close": 245.6, "volume": 1965.987, "close_time": 1776542399999, "quote_volume": 482670.17239, "trades": 1172, "taker_buy_base": 518.1414, "taker_buy_quote": 127346.89132 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 245.6, "high": 246.2, "low": 244.2, "close": 245.8, "volume": 1434.7143, "close_time": 1776545999999, "quote_volume": 351696.91453, "trades": 1851, "taker_buy_base": 360.9356, "taker_buy_quote": 88527.67588 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 245.9, "high": 246.5, "low": 244.9, "close": 246.1, "volume": 544.96, "close_time": 1776549599999, "quote_volume": 133845.96036, "trades": 871, "taker_buy_base": 220.9567, "taker_buy_quote": 54276.95028 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 246.2, "high": 246.9, "low": 245.1, "close": 246.5, "volume": 695.0351, "close_time": 1776553199999, "quote_volume": 171140.8069, "trades": 593, "taker_buy_base": 315.7877, "taker_buy_quote": 77761.9564 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 246.3, "high": 248.1, "low": 242.7, "close": 243.4, "volume": 1315.9364, "close_time": 1776556799999, "quote_volume": 323256.16662, "trades": 842, "taker_buy_base": 736.3203, "taker_buy_quote": 181287.52724 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 243.3, "high": 243.5, "low": 240.8, "close": 242.2, "volume": 1804.3593, "close_time": 1776560399999, "quote_volume": 436225.25194, "trades": 1461, "taker_buy_base": 698.0475, "taker_buy_quote": 168799.93441 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 242.3, "high": 243.2, "low": 240.8, "close": 241.3, "volume": 871.8772, "close_time": 1776563999999, "quote_volume": 210619.4624, "trades": 571, "taker_buy_base": 472.6933, "taker_buy_quote": 114176.89013 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 241.4, "high": 242.8, "low": 240.8, "close": 241.4, "volume": 327.2432, "close_time": 1776567599999, "quote_volume": 79147.42824, "trades": 271, "taker_buy_base": 103.7452, "taker_buy_quote": 25071.04828 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 241.1, "high": 242.8, "low": 239.9, "close": 241.4, "volume": 488.3973, "close_time": 1776571199999, "quote_volume": 118042.06099, "trades": 515, "taker_buy_base": 187.9036, "taker_buy_quote": 45437.52588 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 241.4, "high": 243.4, "low": 240.2, "close": 242.0, "volume": 1306.4164, "close_time": 1776574799999, "quote_volume": 316113.04861, "trades": 689, "taker_buy_base": 599.6135, "taker_buy_quote": 145137.9141 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 242.3, "high": 243.1, "low": 241.0, "close": 241.9, "volume": 1019.3458, "close_time": 1776578399999, "quote_volume": 246769.31598, "trades": 614, "taker_buy_base": 394.0862, "taker_buy_quote": 95426.29359 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 241.9, "high": 242.4, "low": 239.9, "close": 242.4, "volume": 816.129, "close_time": 1776581999999, "quote_volume": 196859.59155, "trades": 720, "taker_buy_base": 397.3462, "taker_buy_quote": 95786.27645 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 242.4, "high": 244.7, "low": 240.3, "close": 244.2, "volume": 1913.5467, "close_time": 1776585599999, "quote_volume": 462653.03581, "trades": 1060, "taker_buy_base": 980.4282, "taker_buy_quote": 237087.84123 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 244.1, "high": 245.9, "low": 243.3, "close": 244.9, "volume": 2531.8859, "close_time": 1776589199999, "quote_volume": 619506.87498, "trades": 951, "taker_buy_base": 1428.1784, "taker_buy_quote": 349594.27373 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 245.1, "high": 245.6, "low": 243.4, "close": 244.8, "volume": 909.9457, "close_time": 1776592799999, "quote_volume": 222504.73689, "trades": 694, "taker_buy_base": 394.8662, "taker_buy_quote": 96619.80564 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 244.8, "high": 247.8, "low": 243.8, "close": 246.2, "volume": 1496.1611, "close_time": 1776596399999, "quote_volume": 368605.30876, "trades": 1082, "taker_buy_base": 868.0197, "taker_buy_quote": 213904.9311 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 246.2, "high": 249.9, "low": 246.0, "close": 249.3, "volume": 1639.771, "close_time": 1776599999999, "quote_volume": 406639.24506, "trades": 991, "taker_buy_base": 973.2181, "taker_buy_quote": 241611.1308 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 249.3, "high": 249.6, "low": 247.2, "close": 248.5, "volume": 1812.1853, "close_time": 1776603599999, "quote_volume": 449979.29227, "trades": 1178, "taker_buy_base": 715.3253, "taker_buy_quote": 177551.99547 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 248.6, "high": 250.7, "low": 247.1, "close": 247.5, "volume": 3877.6073, "close_time": 1776607199999, "quote_volume": 964592.2105, "trades": 2059, "taker_buy_base": 2435.8574, "taker_buy_quote": 605861.86853 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 247.3, "high": 249.4, "low": 246.3, "close": 248.6, "volume": 1289.066, "close_time": 1776610799999, "quote_volume": 319867.10267, "trades": 1496, "taker_buy_base": 724.6955, "taker_buy_quote": 179832.49459 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 248.5, "high": 248.8, "low": 244.4, "close": 246.2, "volume": 2249.1675, "close_time": 1776614399999, "quote_volume": 553769.25178, "trades": 1777, "taker_buy_base": 1167.1409, "taker_buy_quote": 287253.81498 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 246.4, "high": 247.0, "low": 245.0, "close": 245.3, "volume": 1200.4338, "close_time": 1776617999999, "quote_volume": 295199.11294, "trades": 866, "taker_buy_base": 574.6077, "taker_buy_quote": 141373.5101 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 245.1, "high": 245.3, "low": 240.7, "close": 241.2, "volume": 1555.2819, "close_time": 1776621599999, "quote_volume": 377996.68577, "trades": 1342, "taker_buy_base": 658.8898, "taker_buy_quote": 160209.97018 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 241.1, "high": 241.5, "low": 238.0, "close": 239.9, "volume": 2541.9391, "close_time": 1776625199999, "quote_volume": 608618.32111, "trades": 1747, "taker_buy_base": 1400.7167, "taker_buy_quote": 335285.60336 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 240.0, "high": 242.3, "low": 240.0, "close": 241.0, "volume": 1224.9825, "close_time": 1776628799999, "quote_volume": 295404.30108, "trades": 762, "taker_buy_base": 669.1094, "taker_buy_quote": 161414.11584 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 241.0, "high": 242.4, "low": 240.2, "close": 241.8, "volume": 919.4986, "close_time": 1776632399999, "quote_volume": 221900.57571, "trades": 621, "taker_buy_base": 434.6009, "taker_buy_quote": 104906.78256 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 241.9, "high": 244.4, "low": 241.9, "close": 243.3, "volume": 1569.8126, "close_time": 1776635999999, "quote_volume": 381550.56298, "trades": 654, "taker_buy_base": 729.0765, "taker_buy_quote": 177233.72886 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 243.2, "high": 243.2, "low": 238.5, "close": 239.0, "volume": 2515.3234, "close_time": 1776639599999, "quote_volume": 604895.79355, "trades": 1465, "taker_buy_base": 1180.6485, "taker_buy_quote": 283899.17733 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 238.8, "high": 240.2, "low": 237.4, "close": 239.8, "volume": 1053.3324, "close_time": 1776643199999, "quote_volume": 251641.78385, "trades": 723, "taker_buy_base": 420.4864, "taker_buy_quote": 100573.84349 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 239.9, "high": 243.7, "low": 239.5, "close": 243.5, "volume": 816.1674, "close_time": 1776646799999, "quote_volume": 197397.30981, "trades": 669, "taker_buy_base": 489.2468, "taker_buy_quote": 118328.79926 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 243.3, "high": 244.2, "low": 242.4, "close": 242.7, "volume": 476.4448, "close_time": 1776650399999, "quote_volume": 115873.29764, "trades": 451, "taker_buy_base": 241.3533, "taker_buy_quote": 58711.92181 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 242.7, "high": 243.9, "low": 241.9, "close": 242.4, "volume": 550.558, "close_time": 1776653999999, "quote_volume": 133802.14371, "trades": 436, "taker_buy_base": 298.609, "taker_buy_quote": 72568.27708 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 242.4, "high": 244.0, "low": 242.3, "close": 242.7, "volume": 658.4424, "close_time": 1776657599999, "quote_volume": 159951.58785, "trades": 619, "taker_buy_base": 246.5488, "taker_buy_quote": 59898.31099 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 242.7, "high": 243.0, "low": 241.3, "close": 241.4, "volume": 315.2617, "close_time": 1776661199999, "quote_volume": 76321.08224, "trades": 347, "taker_buy_base": 199.734, "taker_buy_quote": 48357.1356 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 241.3, "high": 242.2, "low": 239.7, "close": 241.7, "volume": 791.8431, "close_time": 1776664799999, "quote_volume": 190785.68907, "trades": 551, "taker_buy_base": 432.2404, "taker_buy_quote": 104221.55087 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 241.5, "high": 243.5, "low": 241.3, "close": 242.9, "volume": 868.4875, "close_time": 1776668399999, "quote_volume": 210592.6975, "trades": 533, "taker_buy_base": 310.4263, "taker_buy_quote": 75192.52497 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 243.1, "high": 246.3, "low": 242.2, "close": 243.4, "volume": 1100.2484, "close_time": 1776671999999, "quote_volume": 268804.00066, "trades": 1239, "taker_buy_base": 585.3505, "taker_buy_quote": 143128.77191 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 243.5, "high": 244.8, "low": 242.8, "close": 243.6, "volume": 796.8986, "close_time": 1776675599999, "quote_volume": 194239.56277, "trades": 508, "taker_buy_base": 601.3931, "taker_buy_quote": 146554.20016 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 243.5, "high": 245.5, "low": 242.7, "close": 244.8, "volume": 473.4986, "close_time": 1776679199999, "quote_volume": 115695.75318, "trades": 618, "taker_buy_base": 262.6637, "taker_buy_quote": 64172.44322 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 244.9, "high": 245.9, "low": 243.1, "close": 243.4, "volume": 1231.405, "close_time": 1776682799999, "quote_volume": 301261.6979, "trades": 1382, "taker_buy_base": 786.3291, "taker_buy_quote": 192330.26676 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 243.2, "high": 245.2, "low": 243.1, "close": 244.0, "volume": 342.9451, "close_time": 1776686399999, "quote_volume": 83719.43119, "trades": 476, "taker_buy_base": 176.2948, "taker_buy_quote": 43041.25858 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 243.7, "high": 245.1, "low": 243.0, "close": 243.9, "volume": 708.4533, "close_time": 1776689999999, "quote_volume": 173177.75285, "trades": 517, "taker_buy_base": 249.0216, "taker_buy_quote": 60800.5336 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 244.0, "high": 244.2, "low": 241.2, "close": 243.4, "volume": 1606.6191, "close_time": 1776693599999, "quote_volume": 389748.64943, "trades": 1667, "taker_buy_base": 853.5726, "taker_buy_quote": 207258.70145 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 243.4, "high": 244.9, "low": 241.3, "close": 241.5, "volume": 1387.2384, "close_time": 1776697199999, "quote_volume": 336920.54414, "trades": 1689, "taker_buy_base": 734.0981, "taker_buy_quote": 178369.8444 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 241.8, "high": 245.6, "low": 240.3, "close": 245.6, "volume": 3226.3469, "close_time": 1776700799999, "quote_volume": 784895.83668, "trades": 1673, "taker_buy_base": 839.1214, "taker_buy_quote": 203871.51891 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 245.6, "high": 247.4, "low": 244.9, "close": 246.8, "volume": 1621.7736, "close_time": 1776704399999, "quote_volume": 399822.45165, "trades": 2210, "taker_buy_base": 699.4405, "taker_buy_quote": 172410.76613 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 246.9, "high": 249.2, "low": 246.4, "close": 247.3, "volume": 4230.5343, "close_time": 1776707999999, "quote_volume": 1047212.99488, "trades": 2222, "taker_buy_base": 2732.7891, "taker_buy_quote": 676075.90357 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 247.5, "high": 249.6, "low": 247.3, "close": 248.9, "volume": 1519.9796, "close_time": 1776711599999, "quote_volume": 377868.04219, "trades": 985, "taker_buy_base": 906.4135, "taker_buy_quote": 225331.67969 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 249.0, "high": 249.4, "low": 247.2, "close": 247.7, "volume": 728.6712, "close_time": 1776715199999, "quote_volume": 180932.65939, "trades": 477, "taker_buy_base": 366.0655, "taker_buy_quote": 90793.48003 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 247.7, "high": 248.8, "low": 246.8, "close": 248.2, "volume": 736.1787, "close_time": 1776718799999, "quote_volume": 182307.66904, "trades": 528, "taker_buy_base": 287.1647, "taker_buy_quote": 71165.06793 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 248.1, "high": 248.3, "low": 245.8, "close": 246.1, "volume": 940.8187, "close_time": 1776722399999, "quote_volume": 231943.29424, "trades": 582, "taker_buy_base": 493.1827, "taker_buy_quote": 121546.23357 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 246.2, "high": 246.7, "low": 244.9, "close": 245.4, "volume": 296.0692, "close_time": 1776725999999, "quote_volume": 72778.73142, "trades": 202, "taker_buy_base": 116.116, "taker_buy_quote": 28522.06968 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 245.3, "high": 245.3, "low": 243.7, "close": 244.2, "volume": 630.3229, "close_time": 1776729599999, "quote_volume": 154066.79869, "trades": 425, "taker_buy_base": 257.3944, "taker_buy_quote": 62905.87311 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 244.3, "high": 245.6, "low": 243.6, "close": 245.3, "volume": 634.3783, "close_time": 1776733199999, "quote_volume": 155210.94853, "trades": 582, "taker_buy_base": 370.0977, "taker_buy_quote": 90539.30728 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 245.2, "high": 246.3, "low": 245.0, "close": 245.5, "volume": 434.3981, "close_time": 1776736799999, "quote_volume": 106678.35436, "trades": 310, "taker_buy_base": 304.9703, "taker_buy_quote": 74876.11293 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 245.5, "high": 246.7, "low": 244.7, "close": 246.0, "volume": 504.2714, "close_time": 1776740399999, "quote_volume": 123926.05131, "trades": 439, "taker_buy_base": 213.6411, "taker_buy_quote": 52527.97613 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 245.9, "high": 245.9, "low": 244.0, "close": 245.1, "volume": 254.6977, "close_time": 1776743999999, "quote_volume": 62369.97681, "trades": 361, "taker_buy_base": 73.5485, "taker_buy_quote": 18016.16267 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 244.8, "high": 246.5, "low": 243.8, "close": 246.0, "volume": 593.1419, "close_time": 1776747599999, "quote_volume": 145496.83589, "trades": 473, "taker_buy_base": 291.1254, "taker_buy_quote": 71461.81471 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 246.0, "high": 247.3, "low": 245.2, "close": 245.5, "volume": 733.3801, "close_time": 1776751199999, "quote_volume": 180719.42093, "trades": 671, "taker_buy_base": 204.4076, "taker_buy_quote": 50342.80315 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 245.6, "high": 247.3, "low": 244.8, "close": 246.3, "volume": 403.2732, "close_time": 1776754799999, "quote_volume": 99259.88187, "trades": 465, "taker_buy_base": 244.8441, "taker_buy_quote": 60256.4307 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 246.2, "high": 247.5, "low": 245.6, "close": 247.0, "volume": 496.3492, "close_time": 1776758399999, "quote_volume": 122409.12445, "trades": 455, "taker_buy_base": 248.1433, "taker_buy_quote": 61218.33389 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 246.8, "high": 248.7, "low": 246.7, "close": 247.2, "volume": 618.35, "close_time": 1776761999999, "quote_volume": 153025.43542, "trades": 718, "taker_buy_base": 323.3456, "taker_buy_quote": 80061.19147 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 247.3, "high": 248.7, "low": 246.8, "close": 248.6, "volume": 345.5513, "close_time": 1776765599999, "quote_volume": 85659.98858, "trades": 331, "taker_buy_base": 185.6579, "taker_buy_quote": 46018.28112 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 248.6, "high": 250.1, "low": 247.6, "close": 249.4, "volume": 984.2941, "close_time": 1776769199999, "quote_volume": 245088.92666, "trades": 717, "taker_buy_base": 596.8548, "taker_buy_quote": 148623.27036 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 249.3, "high": 249.7, "low": 247.9, "close": 248.3, "volume": 890.2667, "close_time": 1776772799999, "quote_volume": 221677.66254, "trades": 773, "taker_buy_base": 381.9191, "taker_buy_quote": 95118.82196 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 248.2, "high": 248.4, "low": 245.3, "close": 247.3, "volume": 1259.3384, "close_time": 1776776399999, "quote_volume": 310843.53015, "trades": 1089, "taker_buy_base": 509.965, "taker_buy_quote": 125848.09878 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 247.5, "high": 247.6, "low": 245.7, "close": 246.4, "volume": 701.7127, "close_time": 1776779999999, "quote_volume": 173033.79634, "trades": 561, "taker_buy_base": 321.4422, "taker_buy_quote": 79227.2992 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 246.5, "high": 246.8, "low": 242.8, "close": 243.0, "volume": 2235.6551, "close_time": 1776783599999, "quote_volume": 547767.87437, "trades": 1338, "taker_buy_base": 781.3923, "taker_buy_quote": 191765.28248 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 243.1, "high": 245.2, "low": 242.4, "close": 244.9, "volume": 1089.3068, "close_time": 1776787199999, "quote_volume": 265449.41275, "trades": 1014, "taker_buy_base": 457.5799, "taker_buy_quote": 111494.75593 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 245.0, "high": 245.1, "low": 243.1, "close": 243.1, "volume": 1035.6844, "close_time": 1776790799999, "quote_volume": 252968.5212, "trades": 609, "taker_buy_base": 497.0953, "taker_buy_quote": 121474.45415 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 243.3, "high": 245.4, "low": 241.0, "close": 243.8, "volume": 1937.4638, "close_time": 1776794399999, "quote_volume": 470664.14076, "trades": 1208, "taker_buy_base": 961.8576, "taker_buy_quote": 234008.80363 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 243.8, "high": 243.9, "low": 241.4, "close": 242.1, "volume": 1047.2166, "close_time": 1776797999999, "quote_volume": 254300.68104, "trades": 738, "taker_buy_base": 507.6103, "taker_buy_quote": 123225.08498 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 242.5, "high": 245.2, "low": 240.5, "close": 241.0, "volume": 1527.833, "close_time": 1776801599999, "quote_volume": 369454.20138, "trades": 946, "taker_buy_base": 854.8934, "taker_buy_quote": 206558.24226 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 241.0, "high": 244.2, "low": 240.6, "close": 243.6, "volume": 1430.6192, "close_time": 1776805199999, "quote_volume": 347647.0681, "trades": 981, "taker_buy_base": 726.9567, "taker_buy_quote": 176518.26986 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 243.5, "high": 245.0, "low": 243.5, "close": 243.9, "volume": 613.8412, "close_time": 1776808799999, "quote_volume": 149870.79802, "trades": 440, "taker_buy_base": 443.7969, "taker_buy_quote": 108371.64816 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 243.8, "high": 244.8, "low": 242.6, "close": 243.0, "volume": 793.645, "close_time": 1776812399999, "quote_volume": 193137.39012, "trades": 977, "taker_buy_base": 177.6713, "taker_buy_quote": 43225.98364 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 243.1, "high": 245.5, "low": 243.1, "close": 245.4, "volume": 754.4046, "close_time": 1776815999999, "quote_volume": 184187.00186, "trades": 976, "taker_buy_base": 256.932, "taker_buy_quote": 62807.6181 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 245.2, "high": 246.7, "low": 242.9, "close": 244.0, "volume": 720.711, "close_time": 1776819599999, "quote_volume": 176415.71839, "trades": 784, "taker_buy_base": 370.6872, "taker_buy_quote": 90813.73352 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 244.2, "high": 244.3, "low": 242.0, "close": 242.4, "volume": 747.0558, "close_time": 1776823199999, "quote_volume": 181380.82838, "trades": 610, "taker_buy_base": 290.1062, "taker_buy_quote": 70449.07079 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 242.3, "high": 246.9, "low": 241.7, "close": 246.5, "volume": 1775.2001, "close_time": 1776826799999, "quote_volume": 435008.38332, "trades": 1123, "taker_buy_base": 891.9431, "taker_buy_quote": 218668.53214 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 246.7, "high": 247.2, "low": 245.0, "close": 245.9, "volume": 581.4717, "close_time": 1776830399999, "quote_volume": 143158.2764, "trades": 537, "taker_buy_base": 316.4763, "taker_buy_quote": 77897.91408 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 246.1, "high": 247.8, "low": 245.9, "close": 246.7, "volume": 792.9817, "close_time": 1776833999999, "quote_volume": 195706.13767, "trades": 564, "taker_buy_base": 396.8607, "taker_buy_quote": 98012.70752 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 246.7, "high": 249.6, "low": 246.7, "close": 248.0, "volume": 2410.6725, "close_time": 1776837599999, "quote_volume": 598981.60364, "trades": 1470, "taker_buy_base": 1411.4887, "taker_buy_quote": 350674.20381 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 247.9, "high": 248.6, "low": 247.3, "close": 248.1, "volume": 830.3115, "close_time": 1776841199999, "quote_volume": 205834.55891, "trades": 503, "taker_buy_base": 233.5007, "taker_buy_quote": 57909.69105 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 248.3, "high": 248.7, "low": 247.0, "close": 248.3, "volume": 488.6399, "close_time": 1776844799999, "quote_volume": 121060.93554, "trades": 462, "taker_buy_base": 243.5049, "taker_buy_quote": 60360.83515 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 248.4, "high": 249.8, "low": 247.7, "close": 248.5, "volume": 1037.8143, "close_time": 1776848399999, "quote_volume": 258065.04559, "trades": 865, "taker_buy_base": 427.171, "taker_buy_quote": 106300.90722 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 248.5, "high": 249.0, "low": 245.8, "close": 246.2, "volume": 1287.1135, "close_time": 1776851999999, "quote_volume": 318175.27175, "trades": 1006, "taker_buy_base": 521.8786, "taker_buy_quote": 129305.70989 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 246.3, "high": 247.5, "low": 245.3, "close": 247.2, "volume": 570.478, "close_time": 1776855599999, "quote_volume": 140674.64221, "trades": 633, "taker_buy_base": 333.0911, "taker_buy_quote": 82140.62157 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 247.3, "high": 248.0, "low": 246.4, "close": 246.4, "volume": 577.6687, "close_time": 1776859199999, "quote_volume": 142844.06303, "trades": 602, "taker_buy_base": 347.1589, "taker_buy_quote": 85841.44142 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 246.6, "high": 248.3, "low": 246.2, "close": 247.6, "volume": 713.6498, "close_time": 1776862799999, "quote_volume": 176486.33734, "trades": 907, "taker_buy_base": 486.8374, "taker_buy_quote": 120384.99402 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 247.6, "high": 248.8, "low": 246.8, "close": 247.7, "volume": 1219.8994, "close_time": 1776866399999, "quote_volume": 302529.6765, "trades": 1481, "taker_buy_base": 730.8692, "taker_buy_quote": 181279.41378 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 247.8, "high": 248.2, "low": 245.0, "close": 245.9, "volume": 1995.2041, "close_time": 1776869999999, "quote_volume": 492052.08342, "trades": 1316, "taker_buy_base": 985.3053, "taker_buy_quote": 243121.8156 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 246.0, "high": 246.9, "low": 243.7, "close": 243.8, "volume": 1930.8724, "close_time": 1776873599999, "quote_volume": 474308.05139, "trades": 1434, "taker_buy_base": 940.5635, "taker_buy_quote": 231231.46607 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 243.9, "high": 245.6, "low": 243.7, "close": 245.6, "volume": 1339.7181, "close_time": 1776877199999, "quote_volume": 327982.25791, "trades": 803, "taker_buy_base": 477.644, "taker_buy_quote": 116911.83067 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 245.7, "high": 248.2, "low": 245.7, "close": 248.1, "volume": 1477.7998, "close_time": 1776880799999, "quote_volume": 365127.18838, "trades": 996, "taker_buy_base": 758.7452, "taker_buy_quote": 187617.30601 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 248.1, "high": 249.2, "low": 246.7, "close": 246.8, "volume": 2744.379, "close_time": 1776884399999, "quote_volume": 681040.1907, "trades": 1636, "taker_buy_base": 1748.092, "taker_buy_quote": 433647.4552 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 246.8, "high": 247.9, "low": 245.1, "close": 246.0, "volume": 1387.3117, "close_time": 1776887999999, "quote_volume": 341967.84991, "trades": 1513, "taker_buy_base": 741.2353, "taker_buy_quote": 182885.44213 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 246.1, "high": 246.4, "low": 244.8, "close": 244.9, "volume": 987.9702, "close_time": 1776891599999, "quote_volume": 242661.78635, "trades": 879, "taker_buy_base": 652.5361, "taker_buy_quote": 160316.21921 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 245.0, "high": 248.5, "low": 245.0, "close": 248.5, "volume": 425.9459, "close_time": 1776895199999, "quote_volume": 105351.83037, "trades": 411, "taker_buy_base": 286.6952, "taker_buy_quote": 70886.61752 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 248.1, "high": 249.5, "low": 247.3, "close": 247.9, "volume": 797.0137, "close_time": 1776898799999, "quote_volume": 198285.37135, "trades": 634, "taker_buy_base": 433.7935, "taker_buy_quote": 107959.75754 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 247.9, "high": 247.9, "low": 245.8, "close": 245.9, "volume": 475.3435, "close_time": 1776902399999, "quote_volume": 117255.99951, "trades": 505, "taker_buy_base": 182.6611, "taker_buy_quote": 45049.57419 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 246.1, "high": 246.8, "low": 243.8, "close": 245.2, "volume": 1027.4037, "close_time": 1776905999999, "quote_volume": 251916.72823, "trades": 793, "taker_buy_base": 433.8239, "taker_buy_quote": 106493.05059 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 245.3, "high": 245.7, "low": 243.9, "close": 245.3, "volume": 275.9438, "close_time": 1776909599999, "quote_volume": 67556.46575, "trades": 246, "taker_buy_base": 173.1044, "taker_buy_quote": 42419.13054 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 245.2, "high": 245.2, "low": 245.2, "close": 245.2, "volume": 8.2794, "close_time": 1776913199999, "quote_volume": 2030.10888, "trades": 9, "taker_buy_base": 8.2794, "taker_buy_quote": 2030.10888 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 242.1, "high": 242.5, "low": 241.2, "close": 241.3, "volume": 159.8358, "close_time": 1776916799999, "quote_volume": 38640.81898, "trades": 175, "taker_buy_base": 44.6214, "taker_buy_quote": 10783.98535 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 242.7, "high": 242.8, "low": 241.3, "close": 242.3, "volume": 133.4471, "close_time": 1776920399999, "quote_volume": 32315.75925, "trades": 135, "taker_buy_base": 55.2922, "taker_buy_quote": 13389.45099 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 242.7, "high": 243.8, "low": 242.7, "close": 243.0, "volume": 2010.0278, "close_time": 1776923999999, "quote_volume": 489415.43964, "trades": 987, "taker_buy_base": 608.0103, "taker_buy_quote": 147906.20556 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 334.8, "high": 341.7, "low": 328.5, "close": 334.6, "volume": 9182.1074, "close_time": 1745395199999, "quote_volume": 3076527.36392, "trades": 23336, "taker_buy_base": 4618.0688, "taker_buy_quote": 1545961.24775 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 334.5, "high": 338.4, "low": 330.5, "close": 333.0, "volume": 9490.3482, "close_time": 1745409599999, "quote_volume": 3174215.40003, "trades": 19933, "taker_buy_base": 4875.3551, "taker_buy_quote": 1631521.97756 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 333.0, "high": 341.1, "low": 323.1, "close": 331.6, "volume": 11909.0217, "close_time": 1745423999999, "quote_volume": 3955190.81353, "trades": 29188, "taker_buy_base": 5826.2754, "taker_buy_quote": 1935425.68287 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 331.8, "high": 350.0, "low": 328.9, "close": 340.0, "volume": 12835.2669, "close_time": 1745438399999, "quote_volume": 4370808.66315, "trades": 25557, "taker_buy_base": 7090.0929, "taker_buy_quote": 2410738.30329 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 339.9, "high": 346.6, "low": 335.7, "close": 336.4, "volume": 4501.2123, "close_time": 1745452799999, "quote_volume": 1537878.42868, "trades": 8528, "taker_buy_base": 2107.149, "taker_buy_quote": 720772.95758 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 336.2, "high": 342.7, "low": 332.9, "close": 333.8, "volume": 3686.4325, "close_time": 1745467199999, "quote_volume": 1246601.48069, "trades": 8656, "taker_buy_base": 1745.4765, "taker_buy_quote": 590888.7735 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 333.6, "high": 345.6, "low": 332.4, "close": 336.4, "volume": 5609.6817, "close_time": 1745481599999, "quote_volume": 1901073.2597, "trades": 11042, "taker_buy_base": 2997.1696, "taker_buy_quote": 1015338.03264 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 336.7, "high": 337.5, "low": 325.2, "close": 329.6, "volume": 6747.2544, "close_time": 1745495999999, "quote_volume": 2225634.09191, "trades": 11234, "taker_buy_base": 3549.4872, "taker_buy_quote": 1171075.94779 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 329.5, "high": 355.1, "low": 327.9, "close": 353.7, "volume": 14164.3394, "close_time": 1745510399999, "quote_volume": 4854847.83248, "trades": 33400, "taker_buy_base": 7487.6171, "taker_buy_quote": 2564817.95737 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 353.8, "high": 364.0, "low": 345.9, "close": 357.7, "volume": 16106.3594, "close_time": 1745524799999, "quote_volume": 5728867.51428, "trades": 33489, "taker_buy_base": 8574.983, "taker_buy_quote": 3053269.92101 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 357.6, "high": 360.4, "low": 350.9, "close": 358.2, "volume": 4425.4497, "close_time": 1745539199999, "quote_volume": 1576149.25742, "trades": 9501, "taker_buy_base": 2162.5054, "taker_buy_quote": 770645.70967 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 357.8, "high": 367.3, "low": 351.6, "close": 356.4, "volume": 6435.3626, "close_time": 1745553599999, "quote_volume": 2303873.03563, "trades": 11139, "taker_buy_base": 3442.4411, "taker_buy_quote": 1233672.58987 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 356.4, "high": 360.8, "low": 348.6, "close": 358.7, "volume": 7406.7341, "close_time": 1745567999999, "quote_volume": 2623376.90177, "trades": 11153, "taker_buy_base": 3835.6982, "taker_buy_quote": 1358078.32543 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 358.7, "high": 369.5, "low": 355.4, "close": 368.2, "volume": 8141.7587, "close_time": 1745582399999, "quote_volume": 2968061.13536, "trades": 13056, "taker_buy_base": 4217.7204, "taker_buy_quote": 1537878.30064 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 368.2, "high": 375.3, "low": 361.4, "close": 364.2, "volume": 13193.4721, "close_time": 1745596799999, "quote_volume": 4855591.00392, "trades": 26018, "taker_buy_base": 6605.0195, "taker_buy_quote": 2432361.08798 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 364.2, "high": 367.8, "low": 351.4, "close": 357.6, "volume": 6663.8013, "close_time": 1745611199999, "quote_volume": 2391964.40737, "trades": 10474, "taker_buy_base": 2820.5866, "taker_buy_quote": 1012474.19211 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 357.5, "high": 361.0, "low": 352.7, "close": 354.1, "volume": 2558.786, "close_time": 1745625599999, "quote_volume": 913144.78841, "trades": 4406, "taker_buy_base": 1297.9696, "taker_buy_quote": 463187.9783 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 354.4, "high": 359.5, "low": 351.6, "close": 352.8, "volume": 2498.0481, "close_time": 1745639999999, "quote_volume": 888739.65464, "trades": 4780, "taker_buy_base": 1082.1676, "taker_buy_quote": 385162.72058 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 352.7, "high": 354.2, "low": 347.1, "close": 348.3, "volume": 3828.9153, "close_time": 1745654399999, "quote_volume": 1340529.7544, "trades": 6112, "taker_buy_base": 1932.9831, "taker_buy_quote": 677032.38557 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 348.3, "high": 352.4, "low": 340.4, "close": 342.9, "volume": 4741.3373, "close_time": 1745668799999, "quote_volume": 1636609.04374, "trades": 7818, "taker_buy_base": 1896.7402, "taker_buy_quote": 655706.43138 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 343.1, "high": 348.4, "low": 337.8, "close": 347.6, "volume": 4362.269, "close_time": 1745683199999, "quote_volume": 1494372.35741, "trades": 6576, "taker_buy_base": 2263.5732, "taker_buy_quote": 775965.12406 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 347.7, "high": 348.8, "low": 342.9, "close": 348.4, "volume": 2465.505, "close_time": 1745697599999, "quote_volume": 853162.30384, "trades": 3211, "taker_buy_base": 1380.9339, "taker_buy_quote": 478335.17346 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 348.5, "high": 353.1, "low": 346.8, "close": 349.4, "volume": 4014.0331, "close_time": 1745711999999, "quote_volume": 1404881.86076, "trades": 5398, "taker_buy_base": 1540.0023, "taker_buy_quote": 539050.33875 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 349.6, "high": 353.2, "low": 340.8, "close": 346.4, "volume": 2494.0642, "close_time": 1745726399999, "quote_volume": 865062.21651, "trades": 4595, "taker_buy_base": 1167.5873, "taker_buy_quote": 405350.19557 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 346.4, "high": 357.2, "low": 344.9, "close": 351.4, "volume": 3886.2814, "close_time": 1745740799999, "quote_volume": 1365081.59401, "trades": 6159, "taker_buy_base": 2173.7831, "taker_buy_quote": 764106.55278 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 351.5, "high": 356.4, "low": 346.0, "close": 348.0, "volume": 3271.3559, "close_time": 1745755199999, "quote_volume": 1148583.06665, "trades": 4694, "taker_buy_base": 1875.8101, "taker_buy_quote": 658826.51601 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 347.9, "high": 355.9, "low": 346.3, "close": 349.5, "volume": 4614.3901, "close_time": 1745769599999, "quote_volume": 1620284.20406, "trades": 7180, "taker_buy_base": 2618.3457, "taker_buy_quote": 919955.28811 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 349.5, "high": 356.3, "low": 346.2, "close": 354.6, "volume": 4044.4788, "close_time": 1745783999999, "quote_volume": 1418621.20703, "trades": 5722, "taker_buy_base": 2087.6536, "taker_buy_quote": 732968.11546 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 354.7, "high": 364.9, "low": 352.3, "close": 360.6, "volume": 5470.336, "close_time": 1745798399999, "quote_volume": 1966446.75964, "trades": 8241, "taker_buy_base": 2808.5029, "taker_buy_quote": 1009225.47012 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 360.7, "high": 362.0, "low": 345.3, "close": 355.4, "volume": 4466.814, "close_time": 1745812799999, "quote_volume": 1579938.1905, "trades": 8090, "taker_buy_base": 2022.2309, "taker_buy_quote": 716086.61716 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 355.4, "high": 378.9, "low": 352.5, "close": 378.9, "volume": 7733.0649, "close_time": 1745827199999, "quote_volume": 2861476.36484, "trades": 11957, "taker_buy_base": 4527.3133, "taker_buy_quote": 1676750.07323 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 378.9, "high": 389.5, "low": 369.1, "close": 373.6, "volume": 10837.8019, "close_time": 1745841599999, "quote_volume": 4113712.7366, "trades": 17430, "taker_buy_base": 5260.6236, "taker_buy_quote": 1997048.90684 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 373.8, "high": 383.7, "low": 359.3, "close": 362.4, "volume": 11228.3221, "close_time": 1745855999999, "quote_volume": 4154889.38812, "trades": 18170, "taker_buy_base": 6100.1435, "taker_buy_quote": 2247599.08556 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 362.3, "high": 377.6, "low": 358.8, "close": 376.6, "volume": 6214.3827, "close_time": 1745870399999, "quote_volume": 2291348.99793, "trades": 11355, "taker_buy_base": 3077.9554, "taker_buy_quote": 1133866.02372 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 376.4, "high": 383.0, "low": 369.6, "close": 378.1, "volume": 4512.0256, "close_time": 1745884799999, "quote_volume": 1697852.47798, "trades": 7812, "taker_buy_base": 2376.0451, "taker_buy_quote": 895797.31632 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 378.4, "high": 386.2, "low": 371.7, "close": 383.2, "volume": 3368.8817, "close_time": 1745899199999, "quote_volume": 1281060.73957, "trades": 7563, "taker_buy_base": 1571.0372, "taker_buy_quote": 597454.53492 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 383.3, "high": 385.4, "low": 370.6, "close": 382.5, "volume": 5925.0981, "close_time": 1745913599999, "quote_volume": 2243110.64999, "trades": 8782, "taker_buy_base": 2360.7013, "taker_buy_quote": 894413.31265 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 382.3, "high": 384.9, "low": 375.4, "close": 380.0, "volume": 3300.099, "close_time": 1745927999999, "quote_volume": 1255732.84317, "trades": 6020, "taker_buy_base": 1726.0441, "taker_buy_quote": 657123.34547 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 379.7, "high": 382.3, "low": 369.7, "close": 370.4, "volume": 4777.0318, "close_time": 1745942399999, "quote_volume": 1789910.78565, "trades": 8219, "taker_buy_base": 2151.873, "taker_buy_quote": 807030.89803 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 370.4, "high": 374.7, "low": 368.4, "close": 372.2, "volume": 3805.9669, "close_time": 1745956799999, "quote_volume": 1412181.88633, "trades": 6073, "taker_buy_base": 1841.3293, "taker_buy_quote": 683418.5443 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 372.2, "high": 373.0, "low": 361.5, "close": 366.2, "volume": 4142.8724, "close_time": 1745971199999, "quote_volume": 1519476.97093, "trades": 6551, "taker_buy_base": 1685.7911, "taker_buy_quote": 618012.75038 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 366.3, "high": 371.7, "low": 363.7, "close": 368.3, "volume": 2887.081, "close_time": 1745985599999, "quote_volume": 1061498.49296, "trades": 4759, "taker_buy_base": 1460.5867, "taker_buy_quote": 537352.34381 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 368.2, "high": 370.7, "low": 360.4, "close": 362.4, "volume": 1884.1029, "close_time": 1745999999999, "quote_volume": 690498.87355, "trades": 3874, "taker_buy_base": 920.6412, "taker_buy_quote": 337669.29114 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 362.3, "high": 367.0, "low": 358.9, "close": 366.7, "volume": 3353.192, "close_time": 1746014399999, "quote_volume": 1215867.93341, "trades": 5222, "taker_buy_base": 1646.0487, "taker_buy_quote": 597289.07224 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 366.5, "high": 366.7, "low": 334.5, "close": 350.3, "volume": 15112.8174, "close_time": 1746028799999, "quote_volume": 5267771.0541, "trades": 25768, "taker_buy_base": 6856.7449, "taker_buy_quote": 2386955.57389 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 350.2, "high": 358.7, "low": 343.2, "close": 350.3, "volume": 7079.7497, "close_time": 1746043199999, "quote_volume": 2488120.18131, "trades": 12188, "taker_buy_base": 3531.5026, "taker_buy_quote": 1241769.09742 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 350.3, "high": 357.6, "low": 349.6, "close": 355.1, "volume": 3209.0394, "close_time": 1746057599999, "quote_volume": 1134233.83943, "trades": 5928, "taker_buy_base": 1480.4371, "taker_buy_quote": 523410.32056 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 355.1, "high": 363.9, "low": 353.3, "close": 357.4, "volume": 2783.5711, "close_time": 1746071999999, "quote_volume": 1000902.49077, "trades": 5643, "taker_buy_base": 1702.8661, "taker_buy_quote": 612402.30263 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 357.3, "high": 363.5, "low": 351.9, "close": 361.1, "volume": 2583.928, "close_time": 1746086399999, "quote_volume": 924493.83726, "trades": 5578, "taker_buy_base": 1212.8409, "taker_buy_quote": 434430.42281 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 360.9, "high": 372.1, "low": 358.7, "close": 370.9, "volume": 6568.927, "close_time": 1746100799999, "quote_volume": 2402223.29416, "trades": 11146, "taker_buy_base": 2732.0594, "taker_buy_quote": 1000495.2005 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 370.8, "high": 376.2, "low": 365.6, "close": 369.2, "volume": 7143.3157, "close_time": 1746115199999, "quote_volume": 2652404.11111, "trades": 13652, "taker_buy_base": 3618.1229, "taker_buy_quote": 1344826.93795 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 369.3, "high": 373.4, "low": 362.1, "close": 363.6, "volume": 4336.6345, "close_time": 1746129599999, "quote_volume": 1595045.25541, "trades": 7877, "taker_buy_base": 1929.9718, "taker_buy_quote": 710185.7903 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 363.7, "high": 366.6, "low": 355.7, "close": 358.1, "volume": 2712.2793, "close_time": 1746143999999, "quote_volume": 980757.88085, "trades": 5227, "taker_buy_base": 1138.6487, "taker_buy_quote": 411612.62699 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 357.9, "high": 362.4, "low": 356.2, "close": 357.7, "volume": 1551.2455, "close_time": 1746158399999, "quote_volume": 557270.02172, "trades": 4088, "taker_buy_base": 750.0382, "taker_buy_quote": 269631.19269 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 357.8, "high": 362.5, "low": 353.9, "close": 355.5, "volume": 2479.7746, "close_time": 1746172799999, "quote_volume": 887510.37764, "trades": 5387, "taker_buy_base": 1266.9438, "taker_buy_quote": 453910.8787 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 355.5, "high": 370.8, "low": 354.6, "close": 367.2, "volume": 3630.8129, "close_time": 1746187199999, "quote_volume": 1326662.19055, "trades": 7197, "taker_buy_base": 1955.0646, "taker_buy_quote": 714365.956 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 367.1, "high": 379.0, "low": 363.4, "close": 373.2, "volume": 7100.6638, "close_time": 1746201599999, "quote_volume": 2637021.48093, "trades": 12095, "taker_buy_base": 3683.3324, "taker_buy_quote": 1368358.63998 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 373.2, "high": 379.9, "low": 368.5, "close": 371.2, "volume": 5884.4259, "close_time": 1746215999999, "quote_volume": 2201820.29749, "trades": 8976, "taker_buy_base": 2677.935, "taker_buy_quote": 1002447.15004 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 371.3, "high": 376.5, "low": 369.6, "close": 375.1, "volume": 2895.8958, "close_time": 1746230399999, "quote_volume": 1080474.48369, "trades": 4284, "taker_buy_base": 1697.9779, "taker_buy_quote": 634227.66934 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 375.1, "high": 377.1, "low": 367.4, "close": 375.0, "volume": 1497.741, "close_time": 1746244799999, "quote_volume": 558687.27101, "trades": 3227, "taker_buy_base": 761.4732, "taker_buy_quote": 284305.96743 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 375.1, "high": 376.0, "low": 363.6, "close": 367.9, "volume": 2441.5964, "close_time": 1746259199999, "quote_volume": 898743.22512, "trades": 3725, "taker_buy_base": 1052.1067, "taker_buy_quote": 387384.54118 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 367.9, "high": 368.5, "low": 358.8, "close": 362.2, "volume": 3629.0896, "close_time": 1746273599999, "quote_volume": 1316502.2845, "trades": 4978, "taker_buy_base": 1616.4537, "taker_buy_quote": 586889.66379 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 362.0, "high": 365.8, "low": 361.7, "close": 364.2, "volume": 2029.627, "close_time": 1746287999999, "quote_volume": 738457.35459, "trades": 2654, "taker_buy_base": 1125.5625, "taker_buy_quote": 409705.53698 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 364.2, "high": 364.2, "low": 355.5, "close": 358.7, "volume": 5745.446, "close_time": 1746302399999, "quote_volume": 2060206.23333, "trades": 5751, "taker_buy_base": 3530.958, "taker_buy_quote": 1266630.03327 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 358.7, "high": 360.5, "low": 353.1, "close": 353.2, "volume": 1825.9741, "close_time": 1746316799999, "quote_volume": 652073.07006, "trades": 3247, "taker_buy_base": 985.427, "taker_buy_quote": 352119.81333 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 353.2, "high": 355.6, "low": 346.2, "close": 350.2, "volume": 2780.7887, "close_time": 1746331199999, "quote_volume": 976033.6821, "trades": 4366, "taker_buy_base": 1410.5343, "taker_buy_quote": 495661.77511 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 350.2, "high": 352.7, "low": 345.6, "close": 348.2, "volume": 1876.976, "close_time": 1746345599999, "quote_volume": 654887.25233, "trades": 3440, "taker_buy_base": 841.1315, "taker_buy_quote": 293628.37935 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 348.3, "high": 350.9, "low": 345.6, "close": 347.7, "volume": 2566.3959, "close_time": 1746359999999, "quote_volume": 894126.52894, "trades": 3983, "taker_buy_base": 1311.4721, "taker_buy_quote": 457096.40013 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 347.7, "high": 354.8, "low": 345.1, "close": 353.9, "volume": 3786.6613, "close_time": 1746374399999, "quote_volume": 1327123.6279, "trades": 4519, "taker_buy_base": 2307.1734, "taker_buy_quote": 808753.69734 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 354.0, "high": 354.9, "low": 341.3, "close": 345.0, "volume": 2905.9004, "close_time": 1746388799999, "quote_volume": 1009965.06554, "trades": 4297, "taker_buy_base": 1243.0897, "taker_buy_quote": 432566.27775 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 345.0, "high": 349.6, "low": 339.3, "close": 344.3, "volume": 2367.5671, "close_time": 1746403199999, "quote_volume": 814779.90161, "trades": 4350, "taker_buy_base": 1132.7911, "taker_buy_quote": 390037.87053 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 344.1, "high": 353.6, "low": 339.8, "close": 350.2, "volume": 3494.8286, "close_time": 1746417599999, "quote_volume": 1210229.04522, "trades": 5193, "taker_buy_base": 1817.2701, "taker_buy_quote": 631266.61256 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 350.3, "high": 364.5, "low": 348.6, "close": 362.2, "volume": 3662.6466, "close_time": 1746431999999, "quote_volume": 1311620.16278, "trades": 5618, "taker_buy_base": 2160.2176, "taker_buy_quote": 774080.65444 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 362.2, "high": 367.1, "low": 353.4, "close": 355.9, "volume": 5668.9228, "close_time": 1746446399999, "quote_volume": 2044055.557, "trades": 8022, "taker_buy_base": 2871.3771, "taker_buy_quote": 1036211.94618 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 356.0, "high": 367.5, "low": 352.6, "close": 361.9, "volume": 7462.2495, "close_time": 1746460799999, "quote_volume": 2686901.5361, "trades": 10599, "taker_buy_base": 4315.7393, "taker_buy_quote": 1555059.18171 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 361.8, "high": 379.0, "low": 361.8, "close": 373.3, "volume": 7577.4083, "close_time": 1746475199999, "quote_volume": 2817780.76931, "trades": 11982, "taker_buy_base": 4378.1942, "taker_buy_quote": 1629365.73185 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 373.2, "high": 379.2, "low": 367.3, "close": 375.2, "volume": 5445.8284, "close_time": 1746489599999, "quote_volume": 2038464.5043, "trades": 7756, "taker_buy_base": 3007.7555, "taker_buy_quote": 1127517.7106 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 375.2, "high": 376.5, "low": 365.2, "close": 371.1, "volume": 2354.9607, "close_time": 1746503999999, "quote_volume": 873801.90478, "trades": 4170, "taker_buy_base": 1132.3824, "taker_buy_quote": 420268.56738 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 371.2, "high": 378.5, "low": 368.7, "close": 369.9, "volume": 3283.8873, "close_time": 1746518399999, "quote_volume": 1224359.07197, "trades": 5665, "taker_buy_base": 1744.4777, "taker_buy_quote": 649906.14641 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 369.9, "high": 373.6, "low": 358.0, "close": 360.8, "volume": 9281.0675, "close_time": 1746532799999, "quote_volume": 3389153.67922, "trades": 12780, "taker_buy_base": 4896.0686, "taker_buy_quote": 1793543.23873 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 360.8, "high": 367.3, "low": 352.6, "close": 361.9, "volume": 9903.8132, "close_time": 1746547199999, "quote_volume": 3574795.44976, "trades": 13622, "taker_buy_base": 4492.7496, "taker_buy_quote": 1617939.33275 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 361.9, "high": 368.6, "low": 355.2, "close": 363.1, "volume": 7093.107, "close_time": 1746561599999, "quote_volume": 2560194.81567, "trades": 10891, "taker_buy_base": 4237.5632, "taker_buy_quote": 1529454.1203 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 363.0, "high": 374.8, "low": 354.7, "close": 373.8, "volume": 7800.7887, "close_time": 1746575999999, "quote_volume": 2843576.73952, "trades": 9801, "taker_buy_base": 4115.6642, "taker_buy_quote": 1502912.12296 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 374.0, "high": 387.0, "low": 372.9, "close": 377.9, "volume": 6374.9875, "close_time": 1746590399999, "quote_volume": 2425850.08708, "trades": 11752, "taker_buy_base": 3296.4768, "taker_buy_quote": 1254278.75762 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 377.9, "high": 379.6, "low": 362.8, "close": 372.2, "volume": 5269.9006, "close_time": 1746604799999, "quote_volume": 1952297.79817, "trades": 9235, "taker_buy_base": 2712.4223, "taker_buy_quote": 1005608.66158 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 372.1, "high": 372.4, "low": 362.6, "close": 364.8, "volume": 6835.5544, "close_time": 1746619199999, "quote_volume": 2508998.20006, "trades": 7724, "taker_buy_base": 4000.2094, "taker_buy_quote": 1468760.54955 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 364.8, "high": 366.7, "low": 359.1, "close": 360.2, "volume": 5971.9536, "close_time": 1746633599999, "quote_volume": 2170743.79362, "trades": 8388, "taker_buy_base": 2524.722, "taker_buy_quote": 918316.61642 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 360.2, "high": 364.4, "low": 353.4, "close": 358.2, "volume": 7460.2642, "close_time": 1746647999999, "quote_volume": 2678344.81325, "trades": 12833, "taker_buy_base": 3303.8107, "taker_buy_quote": 1187483.71151 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 358.3, "high": 373.9, "low": 356.4, "close": 368.0, "volume": 6933.0342, "close_time": 1746662399999, "quote_volume": 2545641.56905, "trades": 8897, "taker_buy_base": 3037.2539, "taker_buy_quote": 1113670.15559 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 368.0, "high": 386.9, "low": 363.8, "close": 386.2, "volume": 7594.0993, "close_time": 1746676799999, "quote_volume": 2861625.60959, "trades": 12590, "taker_buy_base": 4398.6244, "taker_buy_quote": 1658192.26177 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 386.3, "high": 404.8, "low": 386.2, "close": 400.3, "volume": 11532.5817, "close_time": 1746691199999, "quote_volume": 4581432.65914, "trades": 19470, "taker_buy_base": 6153.8551, "taker_buy_quote": 2443883.65265 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 400.3, "high": 411.2, "low": 398.1, "close": 401.3, "volume": 13613.668, "close_time": 1746705599999, "quote_volume": 5491841.56981, "trades": 20544, "taker_buy_base": 7485.5174, "taker_buy_quote": 3017697.56644 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 401.4, "high": 419.9, "low": 395.9, "close": 409.1, "volume": 13906.618, "close_time": 1746719999999, "quote_volume": 5649617.16293, "trades": 22633, "taker_buy_base": 7162.255, "taker_buy_quote": 2911703.34633 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 409.2, "high": 421.3, "low": 407.4, "close": 417.2, "volume": 11709.3986, "close_time": 1746734399999, "quote_volume": 4859151.05161, "trades": 17750, "taker_buy_base": 6513.6251, "taker_buy_quote": 2704350.21455 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 417.3, "high": 428.0, "low": 411.3, "close": 423.2, "volume": 11528.2422, "close_time": 1746748799999, "quote_volume": 4825726.36171, "trades": 18749, "taker_buy_base": 6111.3697, "taker_buy_quote": 2560340.23611 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 423.1, "high": 432.3, "low": 419.7, "close": 419.8, "volume": 5241.3671, "close_time": 1746763199999, "quote_volume": 2227232.53203, "trades": 10844, "taker_buy_base": 2677.9221, "taker_buy_quote": 1138776.84452 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 419.8, "high": 449.4, "low": 419.5, "close": 442.1, "volume": 8784.4985, "close_time": 1746777599999, "quote_volume": 3840397.3682, "trades": 18171, "taker_buy_base": 4565.696, "taker_buy_quote": 1997702.80572 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 442.0, "high": 451.6, "low": 424.2, "close": 429.0, "volume": 14933.2336, "close_time": 1746791999999, "quote_volume": 6494402.17514, "trades": 24947, "taker_buy_base": 8126.2644, "taker_buy_quote": 3532722.81711 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 428.6, "high": 446.3, "low": 423.1, "close": 427.1, "volume": 9863.619, "close_time": 1746806399999, "quote_volume": 4263419.22017, "trades": 19460, "taker_buy_base": 4831.3764, "taker_buy_quote": 2090464.07523 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 427.5, "high": 433.2, "low": 417.6, "close": 424.9, "volume": 5525.534, "close_time": 1746820799999, "quote_volume": 2347566.20009, "trades": 10046, "taker_buy_base": 2615.7469, "taker_buy_quote": 1112890.65096 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 425.1, "high": 431.4, "low": 423.2, "close": 430.4, "volume": 3251.9408, "close_time": 1746835199999, "quote_volume": 1391963.88623, "trades": 4665, "taker_buy_base": 1426.0071, "taker_buy_quote": 610036.54316 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 430.4, "high": 441.3, "low": 424.1, "close": 435.9, "volume": 5283.6365, "close_time": 1746849599999, "quote_volume": 2288811.92102, "trades": 9389, "taker_buy_base": 2596.4019, "taker_buy_quote": 1124413.56985 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 435.8, "high": 451.1, "low": 434.0, "close": 449.9, "volume": 8188.9997, "close_time": 1746863999999, "quote_volume": 3644716.04915, "trades": 15452, "taker_buy_base": 3608.7198, "taker_buy_quote": 1607777.04476 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 450.1, "high": 456.0, "low": 435.9, "close": 438.4, "volume": 6408.883, "close_time": 1746878399999, "quote_volume": 2870963.77965, "trades": 13449, "taker_buy_base": 3133.9113, "taker_buy_quote": 1407357.35476 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 438.4, "high": 449.2, "low": 438.3, "close": 442.2, "volume": 3018.2042, "close_time": 1746892799999, "quote_volume": 1342093.20353, "trades": 7080, "taker_buy_base": 1537.1452, "taker_buy_quote": 683866.04097 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 442.2, "high": 455.9, "low": 441.3, "close": 453.0, "volume": 4295.6079, "close_time": 1746907199999, "quote_volume": 1931720.32634, "trades": 9935, "taker_buy_base": 2199.8913, "taker_buy_quote": 989406.26622 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 452.9, "high": 469.2, "low": 449.9, "close": 464.2, "volume": 4161.6824, "close_time": 1746921599999, "quote_volume": 1913338.01277, "trades": 10321, "taker_buy_base": 2217.1394, "taker_buy_quote": 1019140.28502 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 464.3, "high": 468.1, "low": 451.5, "close": 453.9, "volume": 3838.4168, "close_time": 1746935999999, "quote_volume": 1764927.97377, "trades": 10306, "taker_buy_base": 1947.5794, "taker_buy_quote": 896139.75755 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 453.8, "high": 461.4, "low": 442.6, "close": 446.2, "volume": 3134.181, "close_time": 1746950399999, "quote_volume": 1414034.65313, "trades": 9275, "taker_buy_base": 1328.4802, "taker_buy_quote": 600161.40255 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 446.3, "high": 458.4, "low": 445.2, "close": 457.6, "volume": 3490.1326, "close_time": 1746964799999, "quote_volume": 1582007.59961, "trades": 7453, "taker_buy_base": 1944.3864, "taker_buy_quote": 882280.2276 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 457.4, "high": 459.7, "low": 441.5, "close": 445.4, "volume": 5302.1793, "close_time": 1746979199999, "quote_volume": 2390673.68903, "trades": 10258, "taker_buy_base": 2254.4304, "taker_buy_quote": 1016813.16132 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 445.4, "high": 457.3, "low": 438.7, "close": 454.8, "volume": 9438.9375, "close_time": 1746993599999, "quote_volume": 4224722.47763, "trades": 14388, "taker_buy_base": 4998.211, "taker_buy_quote": 2228655.8613 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 455.0, "high": 461.1, "low": 448.5, "close": 459.0, "volume": 2663.6251, "close_time": 1747007999999, "quote_volume": 1209992.05585, "trades": 7497, "taker_buy_base": 1209.819, "taker_buy_quote": 550140.26587 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 458.9, "high": 478.3, "low": 458.8, "close": 473.6, "volume": 5528.5154, "close_time": 1747022399999, "quote_volume": 2607779.77672, "trades": 14843, "taker_buy_base": 2902.7025, "taker_buy_quote": 1369581.68058 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 473.5, "high": 489.0, "low": 464.7, "close": 472.7, "volume": 8804.2048, "close_time": 1747036799999, "quote_volume": 4186278.62572, "trades": 22572, "taker_buy_base": 4636.3923, "taker_buy_quote": 2210167.73589 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 473.0, "high": 473.2, "low": 454.1, "close": 456.5, "volume": 8425.5698, "close_time": 1747051199999, "quote_volume": 3915751.84223, "trades": 17545, "taker_buy_base": 3966.6683, "taker_buy_quote": 1846597.94087 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 455.9, "high": 466.0, "low": 445.0, "close": 452.7, "volume": 8940.4445, "close_time": 1747065599999, "quote_volume": 4079843.82665, "trades": 18544, "taker_buy_base": 4654.2812, "taker_buy_quote": 2126382.7975 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 452.5, "high": 460.7, "low": 435.2, "close": 454.1, "volume": 11047.9019, "close_time": 1747079999999, "quote_volume": 4976351.83932, "trades": 20215, "taker_buy_base": 6360.4901, "taker_buy_quote": 2872939.01218 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 453.9, "high": 463.3, "low": 449.4, "close": 456.6, "volume": 3303.5066, "close_time": 1747094399999, "quote_volume": 1507507.3944, "trades": 6951, "taker_buy_base": 1697.3551, "taker_buy_quote": 775199.0544 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 456.4, "high": 457.4, "low": 442.0, "close": 443.6, "volume": 4373.8491, "close_time": 1747108799999, "quote_volume": 1972331.82283, "trades": 9448, "taker_buy_base": 2101.7528, "taker_buy_quote": 948390.42991 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 443.5, "high": 460.4, "low": 442.2, "close": 457.2, "volume": 5565.9808, "close_time": 1747123199999, "quote_volume": 2522301.31022, "trades": 8880, "taker_buy_base": 1991.4683, "taker_buy_quote": 902238.85018 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 457.3, "high": 467.7, "low": 454.4, "close": 456.0, "volume": 5005.3001, "close_time": 1747137599999, "quote_volume": 2310212.36513, "trades": 9096, "taker_buy_base": 2662.5796, "taker_buy_quote": 1229654.7546 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 456.3, "high": 463.4, "low": 449.4, "close": 458.4, "volume": 5983.2247, "close_time": 1747151999999, "quote_volume": 2731088.39282, "trades": 11595, "taker_buy_base": 2723.2075, "taker_buy_quote": 1245488.75432 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 458.4, "high": 470.7, "low": 456.8, "close": 464.3, "volume": 4921.5981, "close_time": 1747166399999, "quote_volume": 2277207.78618, "trades": 10597, "taker_buy_base": 2466.5166, "taker_buy_quote": 1141590.73072 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 464.2, "high": 470.1, "low": 459.3, "close": 462.1, "volume": 3514.3881, "close_time": 1747180799999, "quote_volume": 1633410.18448, "trades": 6878, "taker_buy_base": 1893.4815, "taker_buy_quote": 880405.31808 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 462.0, "high": 464.1, "low": 456.5, "close": 462.8, "volume": 2116.5202, "close_time": 1747195199999, "quote_volume": 972280.44068, "trades": 5717, "taker_buy_base": 995.9209, "taker_buy_quote": 457701.82334 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 462.8, "high": 470.5, "low": 459.0, "close": 463.4, "volume": 3478.6747, "close_time": 1747209599999, "quote_volume": 1621422.99482, "trades": 7980, "taker_buy_base": 1947.5774, "taker_buy_quote": 908589.82521 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 463.2, "high": 465.3, "low": 451.6, "close": 457.5, "volume": 4452.8205, "close_time": 1747223999999, "quote_volume": 2037648.85139, "trades": 10512, "taker_buy_base": 1993.5265, "taker_buy_quote": 913240.31106 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 457.5, "high": 459.3, "low": 445.3, "close": 454.1, "volume": 3823.6389, "close_time": 1747238399999, "quote_volume": 1727354.01403, "trades": 9938, "taker_buy_base": 1566.4483, "taker_buy_quote": 708739.34017 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 454.0, "high": 457.3, "low": 442.7, "close": 454.3, "volume": 3829.467, "close_time": 1747252799999, "quote_volume": 1725021.95039, "trades": 8575, "taker_buy_base": 2018.0837, "taker_buy_quote": 909876.76385 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 454.5, "high": 457.8, "low": 449.7, "close": 455.5, "volume": 1332.75, "close_time": 1747267199999, "quote_volume": 604241.90676, "trades": 3749, "taker_buy_base": 670.4708, "taker_buy_quote": 304084.77679 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 455.5, "high": 464.7, "low": 444.4, "close": 444.6, "volume": 2262.0144, "close_time": 1747281599999, "quote_volume": 1035760.87516, "trades": 5389, "taker_buy_base": 1380.2557, "taker_buy_quote": 635071.51526 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 444.6, "high": 446.5, "low": 420.6, "close": 421.8, "volume": 5884.2098, "close_time": 1747295999999, "quote_volume": 2552135.7024, "trades": 12328, "taker_buy_base": 2147.7021, "taker_buy_quote": 930177.73918 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 421.7, "high": 432.7, "low": 417.6, "close": 427.6, "volume": 6195.903, "close_time": 1747310399999, "quote_volume": 2632530.83683, "trades": 11468, "taker_buy_base": 3141.8443, "taker_buy_quote": 1335594.55436 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 427.6, "high": 443.3, "low": 421.2, "close": 442.4, "volume": 9578.4378, "close_time": 1747324799999, "quote_volume": 4125696.05566, "trades": 19286, "taker_buy_base": 5259.8555, "taker_buy_quote": 2266975.65766 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 442.2, "high": 449.2, "low": 432.8, "close": 439.0, "volume": 5683.5012, "close_time": 1747339199999, "quote_volume": 2507575.07402, "trades": 10614, "taker_buy_base": 2816.6987, "taker_buy_quote": 1243581.8284 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 439.3, "high": 442.3, "low": 427.5, "close": 436.6, "volume": 3125.3449, "close_time": 1747353599999, "quote_volume": 1358026.16391, "trades": 7255, "taker_buy_base": 1526.2868, "taker_buy_quote": 663477.93773 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 436.6, "high": 444.5, "low": 433.8, "close": 441.1, "volume": 2028.4076, "close_time": 1747367999999, "quote_volume": 894918.36324, "trades": 5907, "taker_buy_base": 1171.398, "taker_buy_quote": 516759.3921 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 441.1, "high": 443.2, "low": 434.8, "close": 442.6, "volume": 2130.604, "close_time": 1747382399999, "quote_volume": 936917.04298, "trades": 4724, "taker_buy_base": 1048.0896, "taker_buy_quote": 461093.08862 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 442.6, "high": 445.8, "low": 434.8, "close": 444.2, "volume": 2750.2441, "close_time": 1747396799999, "quote_volume": 1214121.36197, "trades": 6720, "taker_buy_base": 1608.6612, "taker_buy_quote": 710613.73956 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 444.3, "high": 445.5, "low": 439.0, "close": 444.0, "volume": 3192.3194, "close_time": 1747411199999, "quote_volume": 1413220.76781, "trades": 6749, "taker_buy_base": 1476.4221, "taker_buy_quote": 653601.6631 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 444.1, "high": 446.1, "low": 432.8, "close": 436.6, "volume": 1982.7318, "close_time": 1747425599999, "quote_volume": 868093.86179, "trades": 4976, "taker_buy_base": 844.6138, "taker_buy_quote": 370161.36083 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 436.5, "high": 439.7, "low": 423.8, "close": 425.3, "volume": 2241.1443, "close_time": 1747439999999, "quote_volume": 969343.22705, "trades": 5859, "taker_buy_base": 1064.4905, "taker_buy_quote": 461099.13535 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 425.3, "high": 428.2, "low": 412.8, "close": 424.0, "volume": 4518.5073, "close_time": 1747454399999, "quote_volume": 1891510.42629, "trades": 8841, "taker_buy_base": 2211.2196, "taker_buy_quote": 924488.86922 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 424.2, "high": 425.7, "low": 414.8, "close": 420.5, "volume": 1623.5929, "close_time": 1747468799999, "quote_volume": 683958.79249, "trades": 4532, "taker_buy_base": 901.7235, "taker_buy_quote": 379769.80093 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 420.6, "high": 424.5, "low": 416.3, "close": 419.1, "volume": 2259.2591, "close_time": 1747483199999, "quote_volume": 949371.63383, "trades": 4817, "taker_buy_base": 1112.8343, "taker_buy_quote": 467773.78752 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 419.1, "high": 425.0, "low": 409.9, "close": 421.2, "volume": 2856.7201, "close_time": 1747497599999, "quote_volume": 1192430.6812, "trades": 6478, "taker_buy_base": 1450.43, "taker_buy_quote": 606640.18669 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 420.5, "high": 425.0, "low": 414.7, "close": 419.3, "volume": 2538.2604, "close_time": 1747511999999, "quote_volume": 1068592.57269, "trades": 5877, "taker_buy_base": 1260.5028, "taker_buy_quote": 531297.97396 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 419.1, "high": 425.0, "low": 417.5, "close": 423.7, "volume": 1829.189, "close_time": 1747526399999, "quote_volume": 771409.53772, "trades": 3962, "taker_buy_base": 844.8816, "taker_buy_quote": 356598.68902 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 423.6, "high": 424.4, "low": 419.7, "close": 422.9, "volume": 691.7748, "close_time": 1747540799999, "quote_volume": 292089.51265, "trades": 1886, "taker_buy_base": 362.1154, "taker_buy_quote": 152967.11637 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 422.9, "high": 433.4, "low": 422.9, "close": 428.7, "volume": 2386.3497, "close_time": 1747555199999, "quote_volume": 1021835.25041, "trades": 4557, "taker_buy_base": 1274.7101, "taker_buy_quote": 546295.80463 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 428.8, "high": 433.9, "low": 418.4, "close": 418.7, "volume": 2275.5656, "close_time": 1747569599999, "quote_volume": 969512.65016, "trades": 6034, "taker_buy_base": 983.1873, "taker_buy_quote": 420025.30762 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 418.7, "high": 440.8, "low": 415.9, "close": 438.8, "volume": 5335.9788, "close_time": 1747583999999, "quote_volume": 2303746.06123, "trades": 10036, "taker_buy_base": 2714.3883, "taker_buy_quote": 1171167.38909 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 439.0, "high": 440.4, "low": 405.3, "close": 405.7, "volume": 6011.5082, "close_time": 1747598399999, "quote_volume": 2540172.0009, "trades": 12394, "taker_buy_base": 2546.0909, "taker_buy_quote": 1078357.22066 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 405.8, "high": 427.3, "low": 396.3, "close": 425.5, "volume": 5837.3436, "close_time": 1747612799999, "quote_volume": 2394731.03612, "trades": 11062, "taker_buy_base": 3316.0529, "taker_buy_quote": 1362817.89129 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 425.6, "high": 428.4, "low": 403.4, "close": 404.7, "volume": 2956.5199, "close_time": 1747627199999, "quote_volume": 1230020.43367, "trades": 6511, "taker_buy_base": 1235.415, "taker_buy_quote": 515739.00729 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 404.7, "high": 408.1, "low": 391.7, "close": 398.0, "volume": 5028.077, "close_time": 1747641599999, "quote_volume": 2004094.3944, "trades": 9392, "taker_buy_base": 2258.3634, "taker_buy_quote": 901193.1266 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 397.9, "high": 399.3, "low": 388.1, "close": 392.4, "volume": 6916.2661, "close_time": 1747655999999, "quote_volume": 2719304.59572, "trades": 9980, "taker_buy_base": 3951.9721, "taker_buy_quote": 1553632.64404 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 392.4, "high": 408.6, "low": 388.7, "close": 404.4, "volume": 4826.7294, "close_time": 1747670399999, "quote_volume": 1928706.8695, "trades": 8376, "taker_buy_base": 2534.6373, "taker_buy_quote": 1013864.34632 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 404.5, "high": 416.3, "low": 400.6, "close": 407.5, "volume": 8669.0709, "close_time": 1747684799999, "quote_volume": 3544919.60242, "trades": 10853, "taker_buy_base": 4366.707, "taker_buy_quote": 1775829.3647 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 407.4, "high": 411.9, "low": 403.6, "close": 411.0, "volume": 2178.9134, "close_time": 1747699199999, "quote_volume": 887478.95792, "trades": 3726, "taker_buy_base": 1145.9158, "taker_buy_quote": 467462.43584 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 411.0, "high": 424.5, "low": 409.4, "close": 414.0, "volume": 3304.3401, "close_time": 1747713599999, "quote_volume": 1377083.03774, "trades": 6809, "taker_buy_base": 1728.1383, "taker_buy_quote": 720836.00671 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 414.1, "high": 424.3, "low": 411.4, "close": 419.9, "volume": 4618.6855, "close_time": 1747727999999, "quote_volume": 1940102.30916, "trades": 8409, "taker_buy_base": 1714.6684, "taker_buy_quote": 719306.71073 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 419.7, "high": 423.2, "low": 413.8, "close": 416.4, "volume": 2157.1457, "close_time": 1747742399999, "quote_volume": 902666.73037, "trades": 4854, "taker_buy_base": 929.8938, "taker_buy_quote": 389713.55942 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 415.9, "high": 418.6, "low": 411.5, "close": 414.7, "volume": 2094.5587, "close_time": 1747756799999, "quote_volume": 868876.60365, "trades": 5139, "taker_buy_base": 954.0282, "taker_buy_quote": 396073.29802 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 414.6, "high": 418.3, "low": 406.2, "close": 415.4, "volume": 2499.6894, "close_time": 1747771199999, "quote_volume": 1030906.36668, "trades": 5157, "taker_buy_base": 1323.7352, "taker_buy_quote": 546276.38982 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 415.2, "high": 421.1, "low": 412.0, "close": 415.6, "volume": 2312.6001, "close_time": 1747785599999, "quote_volume": 964057.75056, "trades": 4830, "taker_buy_base": 1227.6389, "taker_buy_quote": 512187.66456 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 415.7, "high": 421.5, "low": 410.9, "close": 419.7, "volume": 1624.4076, "close_time": 1747799999999, "quote_volume": 675904.59599, "trades": 4172, "taker_buy_base": 793.8317, "taker_buy_quote": 330664.01202 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 419.9, "high": 425.6, "low": 416.2, "close": 418.8, "volume": 2762.3114, "close_time": 1747814399999, "quote_volume": 1166236.50089, "trades": 6040, "taker_buy_base": 1381.7148, "taker_buy_quote": 583885.6015 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 419.2, "high": 421.4, "low": 413.2, "close": 415.0, "volume": 1674.0289, "close_time": 1747828799999, "quote_volume": 696182.21022, "trades": 3576, "taker_buy_base": 764.3511, "taker_buy_quote": 318000.17866 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 414.9, "high": 431.4, "low": 410.8, "close": 427.5, "volume": 5494.1303, "close_time": 1747843199999, "quote_volume": 2317250.03572, "trades": 11474, "taker_buy_base": 3079.0479, "taker_buy_quote": 1299816.55134 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 427.5, "high": 447.5, "low": 421.5, "close": 440.4, "volume": 9912.5916, "close_time": 1747857599999, "quote_volume": 4309943.99014, "trades": 25873, "taker_buy_base": 5187.1943, "taker_buy_quote": 2257031.96159 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 440.3, "high": 456.5, "low": 438.0, "close": 449.8, "volume": 4797.5477, "close_time": 1747871999999, "quote_volume": 2145887.45894, "trades": 11692, "taker_buy_base": 2477.1148, "taker_buy_quote": 1108812.45548 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 449.9, "high": 468.3, "low": 447.5, "close": 464.1, "volume": 3927.3519, "close_time": 1747886399999, "quote_volume": 1802878.10699, "trades": 10202, "taker_buy_base": 2075.2469, "taker_buy_quote": 952922.54134 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 464.2, "high": 475.7, "low": 461.5, "close": 471.9, "volume": 5614.9937, "close_time": 1747900799999, "quote_volume": 2638426.66096, "trades": 12064, "taker_buy_base": 3205.4551, "taker_buy_quote": 1508495.14792 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 472.3, "high": 475.4, "low": 463.3, "close": 468.6, "volume": 4884.83, "close_time": 1747915199999, "quote_volume": 2290964.29863, "trades": 9383, "taker_buy_base": 2756.031, "taker_buy_quote": 1292074.54248 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 468.5, "high": 475.5, "low": 465.6, "close": 474.5, "volume": 5476.958, "close_time": 1747929599999, "quote_volume": 2577563.87489, "trades": 12111, "taker_buy_base": 3394.9231, "taker_buy_quote": 1597884.42398 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 474.7, "high": 478.1, "low": 466.7, "close": 469.8, "volume": 3554.5699, "close_time": 1747943999999, "quote_volume": 1680774.89828, "trades": 8128, "taker_buy_base": 1865.6734, "taker_buy_quote": 883492.20395 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 469.9, "high": 471.9, "low": 460.5, "close": 466.6, "volume": 2199.7886, "close_time": 1747958399999, "quote_volume": 1023926.89836, "trades": 5696, "taker_buy_base": 1022.94, "taker_buy_quote": 476361.20631 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 466.6, "high": 474.0, "low": 462.5, "close": 471.5, "volume": 1178.1697, "close_time": 1747972799999, "quote_volume": 552102.29436, "trades": 3661, "taker_buy_base": 685.3745, "taker_buy_quote": 321271.32518 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 471.7, "high": 472.1, "low": 458.1, "close": 462.9, "volume": 2028.1962, "close_time": 1747987199999, "quote_volume": 939638.56258, "trades": 4960, "taker_buy_base": 1100.2726, "taker_buy_quote": 509557.62756 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 463.1, "high": 470.6, "low": 444.7, "close": 447.3, "volume": 4406.629, "close_time": 1748001599999, "quote_volume": 2026170.17665, "trades": 9150, "taker_buy_base": 1495.9615, "taker_buy_quote": 690357.62481 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 447.4, "high": 457.0, "low": 434.3, "close": 448.8, "volume": 6635.2732, "close_time": 1748015999999, "quote_volume": 2964629.53184, "trades": 14548, "taker_buy_base": 3053.7814, "taker_buy_quote": 1365563.75799 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 448.8, "high": 450.9, "low": 438.6, "close": 440.6, "volume": 4103.8798, "close_time": 1748030399999, "quote_volume": 1826069.54105, "trades": 6856, "taker_buy_base": 1914.4582, "taker_buy_quote": 851656.74409 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 440.5, "high": 440.5, "low": 414.8, "close": 420.6, "volume": 5472.2734, "close_time": 1748044799999, "quote_volume": 2342022.6042, "trades": 10056, "taker_buy_base": 2088.3768, "taker_buy_quote": 895700.70331 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 420.4, "high": 429.2, "low": 418.5, "close": 428.9, "volume": 2062.433, "close_time": 1748059199999, "quote_volume": 877449.84335, "trades": 4642, "taker_buy_base": 1006.9274, "taker_buy_quote": 428335.97703 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 429.0, "high": 432.0, "low": 423.0, "close": 426.5, "volume": 1595.6383, "close_time": 1748073599999, "quote_volume": 681400.16162, "trades": 3925, "taker_buy_base": 745.7469, "taker_buy_quote": 318705.70384 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 426.6, "high": 441.2, "low": 425.8, "close": 434.8, "volume": 4656.7679, "close_time": 1748087999999, "quote_volume": 2017081.78005, "trades": 7688, "taker_buy_base": 2243.511, "taker_buy_quote": 971413.54466 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 434.9, "high": 440.5, "low": 432.2, "close": 435.1, "volume": 2741.0022, "close_time": 1748102399999, "quote_volume": 1193669.54541, "trades": 5048, "taker_buy_base": 1524.8116, "taker_buy_quote": 664455.60836 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 435.2, "high": 441.2, "low": 431.5, "close": 437.3, "volume": 2185.0493, "close_time": 1748116799999, "quote_volume": 956320.13946, "trades": 3778, "taker_buy_base": 953.7695, "taker_buy_quote": 417777.11709 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 437.2, "high": 438.7, "low": 430.1, "close": 432.1, "volume": 1282.4408, "close_time": 1748131199999, "quote_volume": 557535.82985, "trades": 3372, "taker_buy_base": 506.3579, "taker_buy_quote": 220298.51763 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 432.1, "high": 435.3, "low": 423.4, "close": 435.0, "volume": 1698.9454, "close_time": 1748145599999, "quote_volume": 731763.88514, "trades": 3585, "taker_buy_base": 545.0044, "taker_buy_quote": 234618.70327 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 435.1, "high": 435.5, "low": 424.4, "close": 425.8, "volume": 1576.519, "close_time": 1748159999999, "quote_volume": 677712.1802, "trades": 3197, "taker_buy_base": 670.4935, "taker_buy_quote": 288467.82597 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 425.8, "high": 425.8, "low": 415.9, "close": 418.3, "volume": 3486.0657, "close_time": 1748174399999, "quote_volume": 1463089.23543, "trades": 6142, "taker_buy_base": 1826.2687, "taker_buy_quote": 766985.9804 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 418.3, "high": 422.3, "low": 409.8, "close": 417.6, "volume": 2705.8138, "close_time": 1748188799999, "quote_volume": 1127021.08158, "trades": 5174, "taker_buy_base": 1103.0346, "taker_buy_quote": 459759.53175 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 417.7, "high": 425.0, "low": 412.8, "close": 423.4, "volume": 2429.2196, "close_time": 1748203199999, "quote_volume": 1014018.65331, "trades": 4933, "taker_buy_base": 964.989, "taker_buy_quote": 403354.8955 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 423.5, "high": 436.2, "low": 420.2, "close": 432.1, "volume": 2892.8375, "close_time": 1748217599999, "quote_volume": 1239954.05353, "trades": 5294, "taker_buy_base": 1511.3298, "taker_buy_quote": 648833.26486 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 432.1, "high": 444.3, "low": 429.5, "close": 438.0, "volume": 2713.2408, "close_time": 1748231999999, "quote_volume": 1189473.88384, "trades": 5426, "taker_buy_base": 1369.1788, "taker_buy_quote": 601100.09648 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 438.1, "high": 461.3, "low": 436.5, "close": 450.3, "volume": 5347.262, "close_time": 1748246399999, "quote_volume": 2406383.78339, "trades": 11798, "taker_buy_base": 3242.9454, "taker_buy_quote": 1458666.59161 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 450.3, "high": 452.3, "low": 442.5, "close": 445.3, "volume": 3143.605, "close_time": 1748260799999, "quote_volume": 1406624.4218, "trades": 6218, "taker_buy_base": 1516.8931, "taker_buy_quote": 679220.16113 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 445.3, "high": 451.2, "low": 438.0, "close": 444.3, "volume": 5099.9493, "close_time": 1748275199999, "quote_volume": 2270769.85421, "trades": 8297, "taker_buy_base": 3397.7612, "taker_buy_quote": 1513818.63617 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 444.4, "high": 446.4, "low": 426.3, "close": 430.9, "volume": 5645.259, "close_time": 1748289599999, "quote_volume": 2463760.51094, "trades": 10817, "taker_buy_base": 3108.9806, "taker_buy_quote": 1360579.46758 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 430.5, "high": 436.4, "low": 428.8, "close": 435.0, "volume": 2202.0399, "close_time": 1748303999999, "quote_volume": 952585.43136, "trades": 5034, "taker_buy_base": 1211.8046, "taker_buy_quote": 524204.6328 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 435.0, "high": 440.2, "low": 425.4, "close": 434.2, "volume": 2580.7345, "close_time": 1748318399999, "quote_volume": 1121011.15484, "trades": 5641, "taker_buy_base": 1161.6999, "taker_buy_quote": 505104.5763 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 434.2, "high": 450.8, "low": 432.8, "close": 445.0, "volume": 3574.6053, "close_time": 1748332799999, "quote_volume": 1585400.13368, "trades": 7480, "taker_buy_base": 2177.0622, "taker_buy_quote": 967438.82397 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 445.1, "high": 447.9, "low": 442.0, "close": 447.0, "volume": 1762.8957, "close_time": 1748347199999, "quote_volume": 784416.71321, "trades": 3912, "taker_buy_base": 963.2081, "taker_buy_quote": 428740.11098 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 447.2, "high": 450.6, "low": 440.8, "close": 446.6, "volume": 3691.5151, "close_time": 1748361599999, "quote_volume": 1645526.06703, "trades": 6431, "taker_buy_base": 1896.0061, "taker_buy_quote": 845418.72283 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 446.5, "high": 455.7, "low": 443.0, "close": 452.1, "volume": 3227.8975, "close_time": 1748375999999, "quote_volume": 1448195.72208, "trades": 5807, "taker_buy_base": 1946.4232, "taker_buy_quote": 873734.53443 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 452.0, "high": 459.1, "low": 445.4, "close": 448.4, "volume": 2689.1977, "close_time": 1748390399999, "quote_volume": 1218059.9208, "trades": 5051, "taker_buy_base": 1308.8534, "taker_buy_quote": 592576.4564 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 448.4, "high": 457.5, "low": 447.3, "close": 455.6, "volume": 1919.4412, "close_time": 1748404799999, "quote_volume": 869042.65953, "trades": 4551, "taker_buy_base": 911.1218, "taker_buy_quote": 412751.48099 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 455.5, "high": 456.9, "low": 443.9, "close": 445.0, "volume": 1978.6567, "close_time": 1748419199999, "quote_volume": 888629.78707, "trades": 3906, "taker_buy_base": 813.0843, "taker_buy_quote": 365162.71437 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 445.3, "high": 448.4, "low": 440.9, "close": 444.5, "volume": 2926.2756, "close_time": 1748433599999, "quote_volume": 1300030.3803, "trades": 5953, "taker_buy_base": 1652.7035, "taker_buy_quote": 734404.58244 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 444.8, "high": 449.8, "low": 427.1, "close": 428.7, "volume": 4445.374, "close_time": 1748447999999, "quote_volume": 1946682.02358, "trades": 8386, "taker_buy_base": 2085.6251, "taker_buy_quote": 913912.09777 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 428.6, "high": 440.3, "low": 428.3, "close": 429.3, "volume": 2632.8848, "close_time": 1748462399999, "quote_volume": 1143182.6152, "trades": 5822, "taker_buy_base": 1376.7967, "taker_buy_quote": 598521.51935 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 429.0, "high": 435.8, "low": 427.6, "close": 434.8, "volume": 1447.4771, "close_time": 1748476799999, "quote_volume": 625143.32622, "trades": 3609, "taker_buy_base": 716.1594, "taker_buy_quote": 309414.07136 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 434.9, "high": 442.9, "low": 429.5, "close": 437.4, "volume": 1647.7879, "close_time": 1748491199999, "quote_volume": 720951.42205, "trades": 4553, "taker_buy_base": 994.6134, "taker_buy_quote": 435038.49909 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 437.3, "high": 438.6, "low": 427.0, "close": 429.3, "volume": 1580.4111, "close_time": 1748505599999, "quote_volume": 681871.67686, "trades": 4043, "taker_buy_base": 619.797, "taker_buy_quote": 267544.41316 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 429.5, "high": 434.4, "low": 427.7, "close": 431.2, "volume": 1710.5487, "close_time": 1748519999999, "quote_volume": 739124.14024, "trades": 3470, "taker_buy_base": 974.3638, "taker_buy_quote": 421356.22808 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 431.2, "high": 433.1, "low": 416.7, "close": 424.1, "volume": 4579.9381, "close_time": 1748534399999, "quote_volume": 1951136.81714, "trades": 9312, "taker_buy_base": 2388.6092, "taker_buy_quote": 1021011.23055 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 424.1, "high": 425.2, "low": 416.6, "close": 419.4, "volume": 2791.4851, "close_time": 1748548799999, "quote_volume": 1173687.97139, "trades": 4556, "taker_buy_base": 1304.2341, "taker_buy_quote": 548221.18496 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 419.6, "high": 424.2, "low": 414.5, "close": 416.3, "volume": 1603.1914, "close_time": 1748563199999, "quote_volume": 672234.97586, "trades": 3525, "taker_buy_base": 829.5812, "taker_buy_quote": 348321.85812 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 416.3, "high": 419.0, "low": 396.6, "close": 413.4, "volume": 3909.4414, "close_time": 1748577599999, "quote_volume": 1591449.86407, "trades": 9808, "taker_buy_base": 1679.9716, "taker_buy_quote": 684004.24818 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 413.2, "high": 418.4, "low": 403.7, "close": 408.6, "volume": 2622.3497, "close_time": 1748591999999, "quote_volume": 1077594.12982, "trades": 5927, "taker_buy_base": 1231.8718, "taker_buy_quote": 506097.35403 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 408.5, "high": 410.2, "low": 400.5, "close": 409.6, "volume": 5375.501, "close_time": 1748606399999, "quote_volume": 2179934.83565, "trades": 7187, "taker_buy_base": 2025.8769, "taker_buy_quote": 823104.11578 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 409.5, "high": 411.7, "low": 396.4, "close": 396.6, "volume": 5327.7548, "close_time": 1748620799999, "quote_volume": 2144349.30324, "trades": 9119, "taker_buy_base": 2046.369, "taker_buy_quote": 826247.80298 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 396.7, "high": 399.0, "low": 383.8, "close": 393.0, "volume": 6260.7688, "close_time": 1748635199999, "quote_volume": 2445235.76721, "trades": 11323, "taker_buy_base": 2943.1438, "taker_buy_quote": 1150093.54179 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 392.9, "high": 393.5, "low": 375.4, "close": 376.7, "volume": 4072.2229, "close_time": 1748649599999, "quote_volume": 1568777.19705, "trades": 6362, "taker_buy_base": 1317.2447, "taker_buy_quote": 507893.05746 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 376.7, "high": 382.3, "low": 366.0, "close": 380.9, "volume": 5932.0475, "close_time": 1748663999999, "quote_volume": 2217017.45702, "trades": 9628, "taker_buy_base": 2605.3732, "taker_buy_quote": 975751.1772 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 381.0, "high": 415.8, "low": 380.5, "close": 404.1, "volume": 7631.0578, "close_time": 1748678399999, "quote_volume": 3077979.53114, "trades": 13335, "taker_buy_base": 4474.5147, "taker_buy_quote": 1805629.32098 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 404.0, "high": 404.6, "low": 397.0, "close": 397.5, "volume": 2730.1644, "close_time": 1748692799999, "quote_volume": 1093936.74733, "trades": 4732, "taker_buy_base": 1254.4353, "taker_buy_quote": 503059.90146 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 397.5, "high": 414.4, "low": 396.7, "close": 411.3, "volume": 4107.227, "close_time": 1748707199999, "quote_volume": 1676181.20549, "trades": 7228, "taker_buy_base": 2489.086, "taker_buy_quote": 1015729.43712 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 411.0, "high": 435.8, "low": 408.4, "close": 425.8, "volume": 8308.4274, "close_time": 1748721599999, "quote_volume": 3509075.01356, "trades": 14877, "taker_buy_base": 4170.3916, "taker_buy_quote": 1762587.8021 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 425.9, "high": 434.6, "low": 425.7, "close": 430.5, "volume": 3891.2534, "close_time": 1748735999999, "quote_volume": 1676109.27018, "trades": 7106, "taker_buy_base": 1948.0573, "taker_buy_quote": 839369.99388 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 430.4, "high": 435.8, "low": 421.9, "close": 430.5, "volume": 3084.0269, "close_time": 1748750399999, "quote_volume": 1325495.47593, "trades": 6334, "taker_buy_base": 1653.6469, "taker_buy_quote": 711528.41888 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 430.4, "high": 439.5, "low": 424.8, "close": 427.5, "volume": 4219.1542, "close_time": 1748764799999, "quote_volume": 1819611.00569, "trades": 7538, "taker_buy_base": 1790.2991, "taker_buy_quote": 772783.49688 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 427.3, "high": 429.4, "low": 413.1, "close": 418.4, "volume": 3647.6047, "close_time": 1748779199999, "quote_volume": 1527877.1734, "trades": 7457, "taker_buy_base": 1631.8863, "taker_buy_quote": 684120.48457 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 418.3, "high": 422.6, "low": 411.5, "close": 418.4, "volume": 3181.8554, "close_time": 1748793599999, "quote_volume": 1326842.92914, "trades": 6086, "taker_buy_base": 1775.0054, "taker_buy_quote": 740880.94555 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 418.5, "high": 422.2, "low": 410.5, "close": 415.2, "volume": 3666.8858, "close_time": 1748807999999, "quote_volume": 1528450.15794, "trades": 6871, "taker_buy_base": 1688.3062, "taker_buy_quote": 704257.03796 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 415.1, "high": 416.0, "low": 410.3, "close": 413.9, "volume": 2839.4936, "close_time": 1748822399999, "quote_volume": 1176883.30067, "trades": 3854, "taker_buy_base": 1866.9285, "taker_buy_quote": 774324.17373 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 414.1, "high": 415.7, "low": 408.4, "close": 409.4, "volume": 1724.9292, "close_time": 1748836799999, "quote_volume": 711693.61904, "trades": 3036, "taker_buy_base": 732.3238, "taker_buy_quote": 302699.97151 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 409.3, "high": 415.3, "low": 403.9, "close": 413.0, "volume": 2099.8181, "close_time": 1748851199999, "quote_volume": 858812.33296, "trades": 3647, "taker_buy_base": 1116.7166, "taker_buy_quote": 456747.27202 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 412.9, "high": 415.6, "low": 405.9, "close": 410.3, "volume": 1725.365, "close_time": 1748865599999, "quote_volume": 708107.50707, "trades": 3507, "taker_buy_base": 752.7064, "taker_buy_quote": 308810.11671 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 410.3, "high": 413.3, "low": 404.5, "close": 408.0, "volume": 3417.0158, "close_time": 1748879999999, "quote_volume": 1395985.26996, "trades": 5504, "taker_buy_base": 1346.1465, "taker_buy_quote": 550281.70523 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 407.9, "high": 408.0, "low": 397.5, "close": 398.0, "volume": 2684.9049, "close_time": 1748894399999, "quote_volume": 1082605.86973, "trades": 4534, "taker_buy_base": 1479.9204, "taker_buy_quote": 597257.65139 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 398.0, "high": 405.6, "low": 398.0, "close": 404.0, "volume": 2583.0632, "close_time": 1748908799999, "quote_volume": 1041272.3437, "trades": 4404, "taker_buy_base": 1473.2641, "taker_buy_quote": 593748.22904 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 404.0, "high": 405.8, "low": 392.0, "close": 393.4, "volume": 3798.4439, "close_time": 1748923199999, "quote_volume": 1512743.13663, "trades": 5124, "taker_buy_base": 1451.7414, "taker_buy_quote": 579108.2937 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 393.3, "high": 394.4, "low": 390.7, "close": 392.9, "volume": 3111.6251, "close_time": 1748937599999, "quote_volume": 1221588.20649, "trades": 4314, "taker_buy_base": 1472.2086, "taker_buy_quote": 578219.84673 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 392.7, "high": 393.7, "low": 385.9, "close": 393.1, "volume": 4250.3073, "close_time": 1748951999999, "quote_volume": 1661108.008, "trades": 5167, "taker_buy_base": 2093.6616, "taker_buy_quote": 817840.67731 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 393.1, "high": 402.9, "low": 390.0, "close": 396.6, "volume": 7449.3872, "close_time": 1748966399999, "quote_volume": 2949007.93016, "trades": 8270, "taker_buy_base": 4779.8505, "taker_buy_quote": 1891507.99707 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 396.4, "high": 396.7, "low": 384.3, "close": 393.2, "volume": 5273.4403, "close_time": 1748980799999, "quote_volume": 2062467.83914, "trades": 6706, "taker_buy_base": 2670.1579, "taker_buy_quote": 1044876.93953 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 393.2, "high": 393.8, "low": 383.3, "close": 387.0, "volume": 3127.8228, "close_time": 1748995199999, "quote_volume": 1217175.76967, "trades": 4430, "taker_buy_base": 1387.1695, "taker_buy_quote": 540599.47737 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 387.0, "high": 397.5, "low": 386.5, "close": 395.0, "volume": 1738.2551, "close_time": 1749009599999, "quote_volume": 683241.79722, "trades": 2613, "taker_buy_base": 1272.9618, "taker_buy_quote": 500695.65155 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 395.0, "high": 400.2, "low": 393.8, "close": 395.4, "volume": 2494.3971, "close_time": 1749023999999, "quote_volume": 990709.84703, "trades": 3503, "taker_buy_base": 1435.4739, "taker_buy_quote": 570567.06654 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 395.4, "high": 398.0, "low": 391.6, "close": 391.8, "volume": 2040.7572, "close_time": 1749038399999, "quote_volume": 806656.95452, "trades": 2618, "taker_buy_base": 1118.2504, "taker_buy_quote": 442332.46729 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 391.9, "high": 393.6, "low": 385.3, "close": 390.6, "volume": 3241.0513, "close_time": 1749052799999, "quote_volume": 1265295.98175, "trades": 4525, "taker_buy_base": 1839.3261, "taker_buy_quote": 718740.67707 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 390.6, "high": 392.4, "low": 386.4, "close": 386.9, "volume": 3213.3184, "close_time": 1749067199999, "quote_volume": 1251391.95771, "trades": 4032, "taker_buy_base": 1583.2448, "taker_buy_quote": 616374.36295 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 386.6, "high": 387.2, "low": 377.2, "close": 380.9, "volume": 2975.9729, "close_time": 1749081599999, "quote_volume": 1134198.78353, "trades": 4198, "taker_buy_base": 1406.5543, "taker_buy_quote": 536750.75907 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 381.4, "high": 384.3, "low": 378.1, "close": 380.1, "volume": 1320.0074, "close_time": 1749095999999, "quote_volume": 503463.69129, "trades": 2423, "taker_buy_base": 570.3342, "taker_buy_quote": 217592.52919 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 380.2, "high": 382.7, "low": 376.7, "close": 378.6, "volume": 1464.1226, "close_time": 1749110399999, "quote_volume": 555243.44869, "trades": 2614, "taker_buy_base": 732.004, "taker_buy_quote": 277578.53408 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 378.6, "high": 379.4, "low": 365.1, "close": 369.4, "volume": 5534.9458, "close_time": 1749124799999, "quote_volume": 2056201.85514, "trades": 7499, "taker_buy_base": 2002.5639, "taker_buy_quote": 743866.40247 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 369.4, "high": 377.2, "low": 365.3, "close": 373.0, "volume": 5810.8684, "close_time": 1749139199999, "quote_volume": 2158413.12909, "trades": 7371, "taker_buy_base": 3270.5945, "taker_buy_quote": 1214565.04568 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 372.5, "high": 373.7, "low": 351.9, "close": 358.6, "volume": 7309.6323, "close_time": 1749153599999, "quote_volume": 2652087.16181, "trades": 11119, "taker_buy_base": 3461.6601, "taker_buy_quote": 1258394.97258 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 359.1, "high": 360.9, "low": 347.0, "close": 351.6, "volume": 9755.9761, "close_time": 1749167999999, "quote_volume": 3448293.03974, "trades": 11841, "taker_buy_base": 4507.0036, "taker_buy_quote": 1593793.03923 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 351.6, "high": 362.6, "low": 351.4, "close": 360.1, "volume": 2491.6708, "close_time": 1749182399999, "quote_volume": 890353.6343, "trades": 3574, "taker_buy_base": 1230.4701, "taker_buy_quote": 439742.96586 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 360.4, "high": 369.0, "low": 359.6, "close": 366.2, "volume": 3429.7006, "close_time": 1749196799999, "quote_volume": 1253160.97542, "trades": 4530, "taker_buy_base": 1971.3837, "taker_buy_quote": 720717.06812 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 366.1, "high": 372.3, "low": 364.6, "close": 369.4, "volume": 4028.1744, "close_time": 1749211199999, "quote_volume": 1484618.67198, "trades": 3997, "taker_buy_base": 1965.6035, "taker_buy_quote": 724348.54178 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 369.5, "high": 378.0, "low": 366.2, "close": 374.2, "volume": 4831.9506, "close_time": 1749225599999, "quote_volume": 1795732.11676, "trades": 6296, "taker_buy_base": 2732.2397, "taker_buy_quote": 1015792.82847 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 374.1, "high": 378.7, "low": 367.3, "close": 368.2, "volume": 3587.7322, "close_time": 1749239999999, "quote_volume": 1339421.01735, "trades": 4512, "taker_buy_base": 1721.5186, "taker_buy_quote": 642249.7879 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 368.7, "high": 371.3, "low": 366.1, "close": 367.5, "volume": 1521.4961, "close_time": 1749254399999, "quote_volume": 560642.60509, "trades": 2238, "taker_buy_base": 600.5883, "taker_buy_quote": 221189.34054 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 367.5, "high": 375.7, "low": 365.3, "close": 374.2, "volume": 1291.437, "close_time": 1749268799999, "quote_volume": 477883.66062, "trades": 1965, "taker_buy_base": 755.9817, "taker_buy_quote": 279861.2942 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 374.3, "high": 377.1, "low": 370.7, "close": 375.0, "volume": 1719.948, "close_time": 1749283199999, "quote_volume": 644211.71669, "trades": 2756, "taker_buy_base": 895.5252, "taker_buy_quote": 335266.34324 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 375.0, "high": 381.0, "low": 373.1, "close": 378.5, "volume": 1910.8291, "close_time": 1749297599999, "quote_volume": 720925.07886, "trades": 2927, "taker_buy_base": 848.3792, "taker_buy_quote": 320251.41727 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 378.4, "high": 386.5, "low": 378.1, "close": 383.0, "volume": 3538.8986, "close_time": 1749311999999, "quote_volume": 1349719.27273, "trades": 4028, "taker_buy_base": 1653.8525, "taker_buy_quote": 631036.97314 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 383.1, "high": 383.7, "low": 375.7, "close": 382.8, "volume": 1572.747, "close_time": 1749326399999, "quote_volume": 597369.03306, "trades": 2726, "taker_buy_base": 808.8683, "taker_buy_quote": 307265.64364 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 382.6, "high": 391.2, "low": 380.8, "close": 386.3, "volume": 3458.2209, "close_time": 1749340799999, "quote_volume": 1337177.98745, "trades": 4264, "taker_buy_base": 1901.0828, "taker_buy_quote": 736064.28905 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 386.3, "high": 389.2, "low": 383.8, "close": 383.9, "volume": 675.897, "close_time": 1749355199999, "quote_volume": 261583.50218, "trades": 1444, "taker_buy_base": 279.9465, "taker_buy_quote": 108372.52133 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 383.9, "high": 383.9, "low": 377.9, "close": 380.1, "volume": 1864.1317, "close_time": 1749369599999, "quote_volume": 709103.40672, "trades": 2273, "taker_buy_base": 1067.0329, "taker_buy_quote": 405652.27299 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 380.3, "high": 381.3, "low": 372.7, "close": 377.6, "volume": 3684.5813, "close_time": 1749383999999, "quote_volume": 1386453.04901, "trades": 4258, "taker_buy_base": 1754.4468, "taker_buy_quote": 660882.23373 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 377.6, "high": 382.0, "low": 374.9, "close": 378.6, "volume": 2187.8868, "close_time": 1749398399999, "quote_volume": 827823.07085, "trades": 3516, "taker_buy_base": 1127.5401, "taker_buy_quote": 426196.75035 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 378.7, "high": 387.2, "low": 378.0, "close": 386.4, "volume": 3081.3881, "close_time": 1749412799999, "quote_volume": 1177829.1852, "trades": 3477, "taker_buy_base": 1601.8161, "taker_buy_quote": 611507.28527 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 386.5, "high": 389.6, "low": 379.8, "close": 383.3, "volume": 4009.8577, "close_time": 1749427199999, "quote_volume": 1546016.43362, "trades": 5105, "taker_buy_base": 1859.0016, "taker_buy_quote": 716594.70625 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 383.5, "high": 388.1, "low": 380.6, "close": 387.1, "volume": 1357.0155, "close_time": 1749441599999, "quote_volume": 521197.90395, "trades": 2567, "taker_buy_base": 672.348, "taker_buy_quote": 258293.31715 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 387.0, "high": 388.8, "low": 381.4, "close": 385.6, "volume": 1692.5802, "close_time": 1749455999999, "quote_volume": 652481.38563, "trades": 3083, "taker_buy_base": 893.2217, "taker_buy_quote": 344238.73196 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 385.5, "high": 403.0, "low": 385.0, "close": 401.5, "volume": 6425.251, "close_time": 1749470399999, "quote_volume": 2538834.73988, "trades": 9873, "taker_buy_base": 3654.1769, "taker_buy_quote": 1442696.80037 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 401.4, "high": 414.8, "low": 397.5, "close": 412.1, "volume": 7911.0558, "close_time": 1749484799999, "quote_volume": 3220983.44911, "trades": 13437, "taker_buy_base": 4086.7428, "taker_buy_quote": 1663398.59243 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 412.2, "high": 417.8, "low": 409.5, "close": 410.4, "volume": 4995.5375, "close_time": 1749499199999, "quote_volume": 2063723.59133, "trades": 8192, "taker_buy_base": 2401.0284, "taker_buy_quote": 991888.93288 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 410.4, "high": 429.7, "low": 407.8, "close": 420.0, "volume": 5979.111, "close_time": 1749513599999, "quote_volume": 2506010.4999, "trades": 9365, "taker_buy_base": 3181.854, "taker_buy_quote": 1333988.67969 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 420.0, "high": 429.7, "low": 419.9, "close": 429.7, "volume": 3161.8554, "close_time": 1749527999999, "quote_volume": 1345117.06707, "trades": 5933, "taker_buy_base": 1856.9147, "taker_buy_quote": 790067.96846 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 429.4, "high": 437.8, "low": 426.1, "close": 435.3, "volume": 5138.9416, "close_time": 1749542399999, "quote_volume": 2220461.15653, "trades": 8796, "taker_buy_base": 2734.5903, "taker_buy_quote": 1182068.19853 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 435.2, "high": 443.4, "low": 429.2, "close": 438.7, "volume": 4302.5302, "close_time": 1749556799999, "quote_volume": 1871681.76451, "trades": 8300, "taker_buy_base": 2479.8763, "taker_buy_quote": 1079457.40527 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 438.4, "high": 443.2, "low": 421.5, "close": 427.0, "volume": 6485.1707, "close_time": 1749571199999, "quote_volume": 2804224.84142, "trades": 11246, "taker_buy_base": 2700.8372, "taker_buy_quote": 1169349.20596 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 427.3, "high": 427.7, "low": 417.7, "close": 420.2, "volume": 5166.3107, "close_time": 1749585599999, "quote_volume": 2182234.11237, "trades": 7968, "taker_buy_base": 2468.3883, "taker_buy_quote": 1043919.69761 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 420.1, "high": 428.1, "low": 415.5, "close": 427.8, "volume": 2814.2113, "close_time": 1749599999999, "quote_volume": 1186137.56417, "trades": 5124, "taker_buy_base": 1332.9808, "taker_buy_quote": 561635.65542 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 427.8, "high": 428.0, "low": 419.8, "close": 426.1, "volume": 1859.093, "close_time": 1749614399999, "quote_volume": 787913.37595, "trades": 4682, "taker_buy_base": 764.9249, "taker_buy_quote": 324224.95646 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 426.2, "high": 426.8, "low": 417.5, "close": 420.8, "volume": 1914.1274, "close_time": 1749628799999, "quote_volume": 806273.72375, "trades": 3623, "taker_buy_base": 608.363, "taker_buy_quote": 256496.10702 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 420.8, "high": 421.8, "low": 414.2, "close": 417.3, "volume": 1767.7885, "close_time": 1749643199999, "quote_volume": 739818.47465, "trades": 3889, "taker_buy_base": 808.3051, "taker_buy_quote": 338082.77627 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 417.4, "high": 436.9, "low": 414.8, "close": 433.2, "volume": 6980.9194, "close_time": 1749657599999, "quote_volume": 2997143.64022, "trades": 12086, "taker_buy_base": 3335.7274, "taker_buy_quote": 1429566.29542 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 433.6, "high": 435.9, "low": 412.5, "close": 414.5, "volume": 4961.0281, "close_time": 1749671999999, "quote_volume": 2109667.977, "trades": 8711, "taker_buy_base": 2279.7151, "taker_buy_quote": 971305.26317 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 414.2, "high": 417.5, "low": 400.9, "close": 407.8, "volume": 3317.3794, "close_time": 1749686399999, "quote_volume": 1353249.0361, "trades": 5727, "taker_buy_base": 1250.5369, "taker_buy_quote": 510985.05282 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 407.9, "high": 408.6, "low": 393.4, "close": 393.6, "volume": 2882.7244, "close_time": 1749700799999, "quote_volume": 1150091.63221, "trades": 5093, "taker_buy_base": 1071.2988, "taker_buy_quote": 427119.54065 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 393.6, "high": 399.8, "low": 389.4, "close": 393.5, "volume": 4914.8405, "close_time": 1749715199999, "quote_volume": 1934002.15094, "trades": 6648, "taker_buy_base": 2678.4073, "taker_buy_quote": 1055039.73774 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 393.4, "high": 397.6, "low": 390.8, "close": 392.7, "volume": 1797.3161, "close_time": 1749729599999, "quote_volume": 708181.94689, "trades": 3970, "taker_buy_base": 886.6414, "taker_buy_quote": 349371.96451 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 392.8, "high": 404.2, "low": 390.0, "close": 392.9, "volume": 3878.4108, "close_time": 1749743999999, "quote_volume": 1542356.46458, "trades": 7172, "taker_buy_base": 1967.3997, "taker_buy_quote": 783055.88012 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 392.8, "high": 401.8, "low": 386.1, "close": 387.9, "volume": 4016.5015, "close_time": 1749758399999, "quote_volume": 1582778.29148, "trades": 6216, "taker_buy_base": 1551.7309, "taker_buy_quote": 611363.31202 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 387.7, "high": 390.5, "low": 378.8, "close": 386.1, "volume": 4819.9006, "close_time": 1749772799999, "quote_volume": 1856195.70564, "trades": 7360, "taker_buy_base": 1972.5462, "taker_buy_quote": 760188.77884 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 385.9, "high": 385.9, "low": 353.6, "close": 367.9, "volume": 10662.7392, "close_time": 1749787199999, "quote_volume": 3893992.96324, "trades": 21840, "taker_buy_base": 4586.679, "taker_buy_quote": 1673111.47074 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 367.8, "high": 373.1, "low": 357.6, "close": 371.8, "volume": 5763.2816, "close_time": 1749801599999, "quote_volume": 2101895.07023, "trades": 9076, "taker_buy_base": 2556.5317, "taker_buy_quote": 933242.14069 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 372.0, "high": 376.5, "low": 363.2, "close": 368.1, "volume": 5116.0476, "close_time": 1749815999999, "quote_volume": 1892252.34054, "trades": 8929, "taker_buy_base": 2625.2114, "taker_buy_quote": 970845.20118 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 368.0, "high": 372.1, "low": 362.1, "close": 369.0, "volume": 6246.1927, "close_time": 1749830399999, "quote_volume": 2295475.07593, "trades": 9294, "taker_buy_base": 2681.3579, "taker_buy_quote": 986181.88319 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 369.0, "high": 374.8, "low": 362.1, "close": 365.9, "volume": 5019.1173, "close_time": 1749844799999, "quote_volume": 1844524.45921, "trades": 8006, "taker_buy_base": 2514.2487, "taker_buy_quote": 923547.74567 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 365.9, "high": 375.8, "low": 364.9, "close": 375.7, "volume": 3108.8657, "close_time": 1749859199999, "quote_volume": 1150561.59749, "trades": 4632, "taker_buy_base": 1753.9346, "taker_buy_quote": 649582.51245 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 375.5, "high": 375.5, "low": 369.8, "close": 372.6, "volume": 1310.6744, "close_time": 1749873599999, "quote_volume": 487496.37884, "trades": 2236, "taker_buy_base": 544.6778, "taker_buy_quote": 202693.41665 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 372.3, "high": 378.7, "low": 371.7, "close": 375.5, "volume": 2193.7807, "close_time": 1749887999999, "quote_volume": 822436.65081, "trades": 3360, "taker_buy_base": 1131.3706, "taker_buy_quote": 424164.53538 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 375.3, "high": 376.1, "low": 370.3, "close": 374.8, "volume": 1452.8071, "close_time": 1749902399999, "quote_volume": 542484.96888, "trades": 2105, "taker_buy_base": 671.2291, "taker_buy_quote": 250543.04565 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 374.4, "high": 374.4, "low": 363.6, "close": 365.4, "volume": 3473.6087, "close_time": 1749916799999, "quote_volume": 1278228.13868, "trades": 5061, "taker_buy_base": 1890.6255, "taker_buy_quote": 695380.85237 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 365.1, "high": 365.4, "low": 353.7, "close": 358.7, "volume": 3628.996, "close_time": 1749931199999, "quote_volume": 1302195.99375, "trades": 5998, "taker_buy_base": 1614.8636, "taker_buy_quote": 580627.99346 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 358.7, "high": 366.0, "low": 356.5, "close": 363.7, "volume": 1434.0131, "close_time": 1749945599999, "quote_volume": 518215.47228, "trades": 2948, "taker_buy_base": 605.8002, "taker_buy_quote": 219219.8461 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 363.6, "high": 368.6, "low": 363.4, "close": 366.0, "volume": 1351.9278, "close_time": 1749959999999, "quote_volume": 495138.35479, "trades": 2659, "taker_buy_base": 684.3209, "taker_buy_quote": 250824.33128 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 365.8, "high": 370.4, "low": 365.5, "close": 366.5, "volume": 1462.477, "close_time": 1749974399999, "quote_volume": 537945.47946, "trades": 2674, "taker_buy_base": 702.4438, "taker_buy_quote": 258431.7402 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 366.4, "high": 366.8, "low": 360.9, "close": 365.6, "volume": 1653.4293, "close_time": 1749988799999, "quote_volume": 601419.19518, "trades": 3463, "taker_buy_base": 754.1845, "taker_buy_quote": 274310.70984 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 365.6, "high": 374.9, "low": 365.3, "close": 371.4, "volume": 2708.9279, "close_time": 1750003199999, "quote_volume": 1003047.95676, "trades": 4520, "taker_buy_base": 1641.0741, "taker_buy_quote": 607606.42215 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 371.4, "high": 375.4, "low": 366.4, "close": 367.2, "volume": 2755.0655, "close_time": 1750017599999, "quote_volume": 1023005.97775, "trades": 5057, "taker_buy_base": 1354.0613, "taker_buy_quote": 503270.77746 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 367.8, "high": 368.3, "low": 354.9, "close": 367.0, "volume": 5488.1567, "close_time": 1750031999999, "quote_volume": 1986373.71203, "trades": 9186, "taker_buy_base": 2524.9847, "taker_buy_quote": 912704.41061 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 367.1, "high": 375.9, "low": 363.8, "close": 372.3, "volume": 1444.4948, "close_time": 1750046399999, "quote_volume": 535854.62766, "trades": 2831, "taker_buy_base": 802.1442, "taker_buy_quote": 297952.42209 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 372.1, "high": 385.1, "low": 372.0, "close": 384.0, "volume": 3482.0036, "close_time": 1750060799999, "quote_volume": 1320465.04275, "trades": 5919, "taker_buy_base": 2000.7612, "taker_buy_quote": 758459.87356 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 384.3, "high": 384.8, "low": 377.3, "close": 381.1, "volume": 2895.9692, "close_time": 1750075199999, "quote_volume": 1106306.169, "trades": 4730, "taker_buy_base": 1302.5675, "taker_buy_quote": 497782.35487 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 380.8, "high": 389.1, "low": 377.6, "close": 387.0, "volume": 3817.5297, "close_time": 1750089599999, "quote_volume": 1463143.49643, "trades": 6460, "taker_buy_base": 1845.6083, "taker_buy_quote": 707273.63954 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 387.2, "high": 392.0, "low": 384.8, "close": 387.7, "volume": 2971.8324, "close_time": 1750103999999, "quote_volume": 1153272.29883, "trades": 5678, "taker_buy_base": 1094.1504, "taker_buy_quote": 424692.72854 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 387.5, "high": 390.3, "low": 366.3, "close": 367.7, "volume": 4625.7427, "close_time": 1750118399999, "quote_volume": 1752386.00143, "trades": 8902, "taker_buy_base": 2362.4672, "taker_buy_quote": 896762.32875 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 367.6, "high": 372.4, "low": 348.0, "close": 368.9, "volume": 7851.1592, "close_time": 1750132799999, "quote_volume": 2835365.8223, "trades": 16554, "taker_buy_base": 3355.3435, "taker_buy_quote": 1215350.49791 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 369.4, "high": 370.0, "low": 355.2, "close": 360.1, "volume": 4466.8214, "close_time": 1750147199999, "quote_volume": 1612159.71977, "trades": 8047, "taker_buy_base": 1881.7613, "taker_buy_quote": 679700.65085 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 359.9, "high": 360.6, "low": 348.9, "close": 351.9, "volume": 5027.7772, "close_time": 1750161599999, "quote_volume": 1779776.84642, "trades": 8134, "taker_buy_base": 2189.5631, "taker_buy_quote": 774718.89623 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 351.9, "high": 358.4, "low": 341.2, "close": 344.0, "volume": 6206.2835, "close_time": 1750175999999, "quote_volume": 2170241.22754, "trades": 10173, "taker_buy_base": 2463.2128, "taker_buy_quote": 863886.32009 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 343.9, "high": 352.2, "low": 334.5, "close": 348.6, "volume": 10283.0409, "close_time": 1750190399999, "quote_volume": 3525648.95107, "trades": 15344, "taker_buy_base": 4554.2039, "taker_buy_quote": 1559381.73525 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 348.5, "high": 353.0, "low": 344.9, "close": 349.9, "volume": 3065.343, "close_time": 1750204799999, "quote_volume": 1069971.43302, "trades": 4281, "taker_buy_base": 1577.1813, "taker_buy_quote": 551077.25743 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 350.1, "high": 358.9, "low": 350.0, "close": 357.9, "volume": 2422.0331, "close_time": 1750219199999, "quote_volume": 859568.20233, "trades": 4049, "taker_buy_base": 1360.353, "taker_buy_quote": 483079.01673 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 357.8, "high": 361.2, "low": 354.0, "close": 356.6, "volume": 2269.0069, "close_time": 1750233599999, "quote_volume": 810978.68533, "trades": 3722, "taker_buy_base": 1054.3777, "taker_buy_quote": 376917.93535 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 356.6, "high": 358.3, "low": 342.3, "close": 347.6, "volume": 2520.5125, "close_time": 1750247999999, "quote_volume": 880014.67328, "trades": 4273, "taker_buy_base": 1156.6149, "taker_buy_quote": 404492.19743 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 347.5, "high": 351.7, "low": 337.7, "close": 346.4, "volume": 4857.2845, "close_time": 1750262399999, "quote_volume": 1678426.22731, "trades": 6765, "taker_buy_base": 2636.4302, "taker_buy_quote": 912141.75191 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 346.2, "high": 352.9, "low": 340.4, "close": 347.9, "volume": 4445.5809, "close_time": 1750276799999, "quote_volume": 1544259.79815, "trades": 6510, "taker_buy_base": 1831.2195, "taker_buy_quote": 635824.9101 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 348.2, "high": 367.0, "low": 346.5, "close": 362.6, "volume": 4411.5877, "close_time": 1750291199999, "quote_volume": 1591174.21915, "trades": 6044, "taker_buy_base": 2677.1599, "taker_buy_quote": 963610.50642 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 362.4, "high": 368.2, "low": 357.7, "close": 362.0, "volume": 2107.3921, "close_time": 1750305599999, "quote_volume": 763963.99394, "trades": 3376, "taker_buy_base": 1102.9753, "taker_buy_quote": 400729.88507 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 362.1, "high": 363.1, "low": 356.4, "close": 357.3, "volume": 1442.6008, "close_time": 1750319999999, "quote_volume": 517978.30495, "trades": 2583, "taker_buy_base": 613.415, "taker_buy_quote": 220442.3219 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 357.2, "high": 370.0, "low": 354.8, "close": 356.6, "volume": 3475.0306, "close_time": 1750334399999, "quote_volume": 1242438.98036, "trades": 7121, "taker_buy_base": 1807.536, "taker_buy_quote": 646711.48626 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 356.7, "high": 358.2, "low": 348.2, "close": 348.7, "volume": 2406.1211, "close_time": 1750348799999, "quote_volume": 849307.42394, "trades": 3421, "taker_buy_base": 794.7386, "taker_buy_quote": 281000.66196 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 348.8, "high": 353.4, "low": 345.4, "close": 348.4, "volume": 3084.7658, "close_time": 1750363199999, "quote_volume": 1077437.0771, "trades": 4367, "taker_buy_base": 1294.9809, "taker_buy_quote": 453121.97248 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 348.5, "high": 354.0, "low": 346.4, "close": 350.7, "volume": 1495.1759, "close_time": 1750377599999, "quote_volume": 523926.88599, "trades": 2053, "taker_buy_base": 850.4707, "taker_buy_quote": 298171.61348 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 350.6, "high": 354.3, "low": 347.5, "close": 348.5, "volume": 799.0895, "close_time": 1750391999999, "quote_volume": 280144.48466, "trades": 1286, "taker_buy_base": 372.0276, "taker_buy_quote": 130470.21249 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 348.4, "high": 357.1, "low": 340.0, "close": 356.7, "volume": 3533.5468, "close_time": 1750406399999, "quote_volume": 1230910.37756, "trades": 4685, "taker_buy_base": 1652.986, "taker_buy_quote": 576400.28692 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 357.0, "high": 360.9, "low": 351.8, "close": 354.4, "volume": 4092.7237, "close_time": 1750420799999, "quote_volume": 1453092.37579, "trades": 4893, "taker_buy_base": 2063.9903, "taker_buy_quote": 733029.34044 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 354.3, "high": 357.1, "low": 337.8, "close": 341.9, "volume": 6395.6765, "close_time": 1750435199999, "quote_volume": 2223627.36746, "trades": 7861, "taker_buy_base": 2827.9282, "taker_buy_quote": 984298.733 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 341.9, "high": 342.7, "low": 330.6, "close": 342.2, "volume": 10170.1178, "close_time": 1750449599999, "quote_volume": 3428309.04782, "trades": 13546, "taker_buy_base": 3900.7591, "taker_buy_quote": 1315248.35767 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 342.0, "high": 345.4, "low": 336.5, "close": 340.7, "volume": 3200.1347, "close_time": 1750463999999, "quote_volume": 1092245.49839, "trades": 3949, "taker_buy_base": 1456.271, "taker_buy_quote": 497471.63723 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 340.6, "high": 343.2, "low": 337.6, "close": 341.7, "volume": 2394.0077, "close_time": 1750478399999, "quote_volume": 814756.87447, "trades": 3068, "taker_buy_base": 1348.1762, "taker_buy_quote": 458597.58451 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 341.8, "high": 343.6, "low": 340.3, "close": 343.3, "volume": 1606.5938, "close_time": 1750492799999, "quote_volume": 550152.92256, "trades": 2233, "taker_buy_base": 855.5139, "taker_buy_quote": 293045.19671 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 343.3, "high": 345.3, "low": 339.6, "close": 341.5, "volume": 2607.7593, "close_time": 1750507199999, "quote_volume": 892910.61223, "trades": 3021, "taker_buy_base": 1209.386, "taker_buy_quote": 414163.05713 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 341.6, "high": 342.5, "low": 327.1, "close": 330.5, "volume": 7155.6988, "close_time": 1750521599999, "quote_volume": 2370745.40638, "trades": 8637, "taker_buy_base": 3663.4233, "taker_buy_quote": 1212361.04351 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 330.5, "high": 332.8, "low": 313.2, "close": 313.4, "volume": 9749.4907, "close_time": 1750535999999, "quote_volume": 3148370.30176, "trades": 9822, "taker_buy_base": 3530.0716, "taker_buy_quote": 1142247.2493 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 313.4, "high": 318.2, "low": 301.9, "close": 316.3, "volume": 15095.2722, "close_time": 1750550399999, "quote_volume": 4686396.60124, "trades": 13385, "taker_buy_base": 7403.1572, "taker_buy_quote": 2299428.20129 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 316.3, "high": 323.4, "low": 310.9, "close": 313.2, "volume": 5846.0342, "close_time": 1750564799999, "quote_volume": 1850583.39385, "trades": 6487, "taker_buy_base": 2976.3706, "taker_buy_quote": 942835.95729 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 313.0, "high": 318.0, "low": 308.7, "close": 313.8, "volume": 4245.8584, "close_time": 1750579199999, "quote_volume": 1331897.53345, "trades": 4342, "taker_buy_base": 2009.2062, "taker_buy_quote": 630480.4334 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 314.0, "high": 314.8, "low": 301.9, "close": 303.7, "volume": 8737.8406, "close_time": 1750593599999, "quote_volume": 2685779.32703, "trades": 8586, "taker_buy_base": 4717.5885, "taker_buy_quote": 1449735.69428 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 303.7, "high": 307.8, "low": 290.0, "close": 297.3, "volume": 14624.5854, "close_time": 1750607999999, "quote_volume": 4352953.84185, "trades": 18805, "taker_buy_base": 6684.4351, "taker_buy_quote": 1992261.61648 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 297.5, "high": 304.1, "low": 292.3, "close": 292.8, "volume": 6003.9453, "close_time": 1750622399999, "quote_volume": 1793926.6292, "trades": 7430, "taker_buy_base": 2899.1597, "taker_buy_quote": 867482.94195 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 292.8, "high": 306.1, "low": 287.4, "close": 305.5, "volume": 9412.1869, "close_time": 1750636799999, "quote_volume": 2800032.28879, "trades": 9842, "taker_buy_base": 4544.8732, "taker_buy_quote": 1351236.85325 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 305.4, "high": 310.1, "low": 304.5, "close": 305.5, "volume": 3975.8483, "close_time": 1750651199999, "quote_volume": 1220280.5517, "trades": 3870, "taker_buy_base": 2022.8867, "taker_buy_quote": 620918.35161 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 305.6, "high": 311.1, "low": 304.7, "close": 309.0, "volume": 4411.3605, "close_time": 1750665599999, "quote_volume": 1360443.15311, "trades": 4641, "taker_buy_base": 2304.2468, "taker_buy_quote": 711104.77889 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 308.9, "high": 310.8, "low": 305.6, "close": 307.5, "volume": 3620.0207, "close_time": 1750679999999, "quote_volume": 1116859.14022, "trades": 3794, "taker_buy_base": 1471.8209, "taker_buy_quote": 454146.37051 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 307.7, "high": 332.8, "low": 305.5, "close": 307.2, "volume": 9857.1173, "close_time": 1750694399999, "quote_volume": 3089407.18509, "trades": 11156, "taker_buy_base": 5046.6877, "taker_buy_quote": 1583269.83484 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 307.2, "high": 327.2, "low": 296.8, "close": 326.9, "volume": 15145.2335, "close_time": 1750708799999, "quote_volume": 4718218.00037, "trades": 16041, "taker_buy_base": 7724.4177, "taker_buy_quote": 2410669.89549 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 326.7, "high": 356.0, "low": 325.1, "close": 350.1, "volume": 19112.3589, "close_time": 1750723199999, "quote_volume": 6568876.62659, "trades": 21609, "taker_buy_base": 9660.2221, "taker_buy_quote": 3326012.97519 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 350.1, "high": 354.6, "low": 347.8, "close": 351.9, "volume": 5983.7918, "close_time": 1750737599999, "quote_volume": 2100266.95338, "trades": 6213, "taker_buy_base": 2613.475, "taker_buy_quote": 918128.52008 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 351.9, "high": 364.3, "low": 351.9, "close": 354.5, "volume": 8080.026, "close_time": 1750751999999, "quote_volume": 2898013.40756, "trades": 10424, "taker_buy_base": 3630.5808, "taker_buy_quote": 1300450.63457 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 354.3, "high": 358.6, "low": 350.2, "close": 356.7, "volume": 5588.1539, "close_time": 1750766399999, "quote_volume": 1979380.02244, "trades": 7463, "taker_buy_base": 2888.2504, "taker_buy_quote": 1023253.91425 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 356.7, "high": 361.7, "low": 350.2, "close": 352.1, "volume": 6033.2017, "close_time": 1750780799999, "quote_volume": 2148192.90654, "trades": 8828, "taker_buy_base": 2683.98, "taker_buy_quote": 956601.34144 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 352.2, "high": 359.4, "low": 341.2, "close": 343.6, "volume": 7558.7444, "close_time": 1750795199999, "quote_volume": 2642399.74556, "trades": 10331, "taker_buy_base": 3726.6794, "taker_buy_quote": 1302363.78206 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 343.5, "high": 346.9, "low": 341.9, "close": 345.5, "volume": 2805.3745, "close_time": 1750809599999, "quote_volume": 966085.59963, "trades": 4150, "taker_buy_base": 1507.4963, "taker_buy_quote": 519342.81508 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 345.8, "high": 347.0, "low": 339.4, "close": 339.5, "volume": 2038.2791, "close_time": 1750823999999, "quote_volume": 700339.62548, "trades": 3307, "taker_buy_base": 1007.6455, "taker_buy_quote": 346742.66939 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 339.6, "high": 340.8, "low": 334.5, "close": 340.5, "volume": 4436.1368, "close_time": 1750838399999, "quote_volume": 1499022.02491, "trades": 5479, "taker_buy_base": 2070.7759, "taker_buy_quote": 700056.81888 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 340.4, "high": 341.0, "low": 334.6, "close": 339.0, "volume": 4762.2143, "close_time": 1750852799999, "quote_volume": 1607468.98318, "trades": 6787, "taker_buy_base": 2208.669, "taker_buy_quote": 744815.54002 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 339.0, "high": 346.7, "low": 329.9, "close": 331.6, "volume": 11322.6362, "close_time": 1750867199999, "quote_volume": 3826794.47437, "trades": 13556, "taker_buy_base": 5099.919, "taker_buy_quote": 1725787.65504 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 331.5, "high": 333.7, "low": 324.6, "close": 329.7, "volume": 7718.8553, "close_time": 1750881599999, "quote_volume": 2545833.78599, "trades": 8172, "taker_buy_base": 4092.3206, "taker_buy_quote": 1350430.59281 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 329.5, "high": 330.3, "low": 322.5, "close": 323.4, "volume": 3971.944, "close_time": 1750895999999, "quote_volume": 1293073.06018, "trades": 4105, "taker_buy_base": 1755.7083, "taker_buy_quote": 572018.48396 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 323.2, "high": 333.5, "low": 321.2, "close": 327.4, "volume": 3602.4613, "close_time": 1750910399999, "quote_volume": 1178279.23709, "trades": 4105, "taker_buy_base": 1797.147, "taker_buy_quote": 588706.93613 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 327.6, "high": 331.5, "low": 323.0, "close": 328.6, "volume": 3244.2299, "close_time": 1750924799999, "quote_volume": 1062209.159, "trades": 3741, "taker_buy_base": 1778.0824, "taker_buy_quote": 582901.44409 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 328.6, "high": 332.8, "low": 322.2, "close": 322.7, "volume": 4907.396, "close_time": 1750939199999, "quote_volume": 1602136.49974, "trades": 5042, "taker_buy_base": 2146.4427, "taker_buy_quote": 700267.93349 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 322.8, "high": 323.3, "low": 314.3, "close": 319.7, "volume": 9929.2341, "close_time": 1750953599999, "quote_volume": 3166362.48355, "trades": 9766, "taker_buy_base": 4469.2289, "taker_buy_quote": 1425225.75725 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 319.5, "high": 326.8, "low": 317.5, "close": 325.9, "volume": 5170.7427, "close_time": 1750967999999, "quote_volume": 1661771.40531, "trades": 5069, "taker_buy_base": 2526.7694, "taker_buy_quote": 812649.54661 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 325.8, "high": 331.1, "low": 317.5, "close": 319.8, "volume": 4855.5128, "close_time": 1750982399999, "quote_volume": 1574574.68298, "trades": 4635, "taker_buy_base": 2323.2897, "taker_buy_quote": 754845.52027 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 319.7, "high": 325.8, "low": 318.7, "close": 323.5, "volume": 3230.7292, "close_time": 1750996799999, "quote_volume": 1041927.44064, "trades": 3179, "taker_buy_base": 1519.6168, "taker_buy_quote": 490108.10837 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 323.4, "high": 324.5, "low": 314.6, "close": 314.9, "volume": 4701.9345, "close_time": 1751011199999, "quote_volume": 1503956.40357, "trades": 4847, "taker_buy_base": 2003.3834, "taker_buy_quote": 641738.37235 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 314.9, "high": 321.8, "low": 314.9, "close": 318.5, "volume": 5102.2491, "close_time": 1751025599999, "quote_volume": 1622507.82479, "trades": 5424, "taker_buy_base": 2315.2782, "taker_buy_quote": 736657.84628 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 318.5, "high": 324.4, "low": 316.7, "close": 323.8, "volume": 5269.3569, "close_time": 1751039999999, "quote_volume": 1686374.35452, "trades": 5863, "taker_buy_base": 2719.6072, "taker_buy_quote": 870500.23763 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 323.6, "high": 328.4, "low": 319.4, "close": 324.2, "volume": 5668.4643, "close_time": 1751054399999, "quote_volume": 1834306.31295, "trades": 5588, "taker_buy_base": 2707.7046, "taker_buy_quote": 876905.00273 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 324.1, "high": 328.1, "low": 323.7, "close": 326.2, "volume": 2564.3975, "close_time": 1751068799999, "quote_volume": 836711.14786, "trades": 2668, "taker_buy_base": 1187.6628, "taker_buy_quote": 387728.81966 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 326.2, "high": 328.4, "low": 319.5, "close": 319.5, "volume": 1959.9058, "close_time": 1751083199999, "quote_volume": 637779.32481, "trades": 2384, "taker_buy_base": 900.0013, "taker_buy_quote": 292965.0888 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 319.6, "high": 327.4, "low": 316.8, "close": 327.1, "volume": 3147.02, "close_time": 1751097599999, "quote_volume": 1017845.07711, "trades": 3160, "taker_buy_base": 1626.8592, "taker_buy_quote": 526023.27293 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 327.0, "high": 328.0, "low": 323.3, "close": 326.1, "volume": 2490.2165, "close_time": 1751111999999, "quote_volume": 811985.13893, "trades": 2506, "taker_buy_base": 1427.0902, "taker_buy_quote": 465456.48054 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 326.0, "high": 328.5, "low": 324.2, "close": 328.1, "volume": 1401.5165, "close_time": 1751126399999, "quote_volume": 457097.43296, "trades": 1794, "taker_buy_base": 733.2732, "taker_buy_quote": 239192.58119 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 328.0, "high": 333.2, "low": 326.9, "close": 330.8, "volume": 3025.8431, "close_time": 1751140799999, "quote_volume": 998435.89063, "trades": 3337, "taker_buy_base": 1456.2473, "taker_buy_quote": 480873.16761 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 330.8, "high": 333.8, "low": 328.2, "close": 330.0, "volume": 1443.958, "close_time": 1751155199999, "quote_volume": 477879.97485, "trades": 1576, "taker_buy_base": 668.2538, "taker_buy_quote": 221151.80996 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 329.8, "high": 332.3, "low": 328.3, "close": 329.3, "volume": 1174.0847, "close_time": 1751169599999, "quote_volume": 387786.0879, "trades": 1460, "taker_buy_base": 582.0905, "taker_buy_quote": 192331.31618 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 329.3, "high": 337.1, "low": 329.2, "close": 336.7, "volume": 1679.2832, "close_time": 1751183999999, "quote_volume": 560815.00603, "trades": 1795, "taker_buy_base": 959.4991, "taker_buy_quote": 320376.50818 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 336.8, "high": 343.0, "low": 335.1, "close": 336.6, "volume": 3930.9421, "close_time": 1751198399999, "quote_volume": 1333634.52004, "trades": 4541, "taker_buy_base": 1793.9225, "taker_buy_quote": 609093.54185 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 336.5, "high": 344.9, "low": 334.9, "close": 340.4, "volume": 5003.0654, "close_time": 1751212799999, "quote_volume": 1706069.47375, "trades": 4606, "taker_buy_base": 2368.5469, "taker_buy_quote": 808371.90855 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 340.3, "high": 344.1, "low": 338.6, "close": 341.7, "volume": 2925.3529, "close_time": 1751227199999, "quote_volume": 998586.67266, "trades": 2922, "taker_buy_base": 1637.8616, "taker_buy_quote": 559182.21311 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 341.9, "high": 351.0, "low": 337.2, "close": 345.7, "volume": 5150.3306, "close_time": 1751241599999, "quote_volume": 1785321.23904, "trades": 5571, "taker_buy_base": 3042.1798, "taker_buy_quote": 1057021.90552 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 345.8, "high": 347.9, "low": 338.5, "close": 338.5, "volume": 2066.0419, "close_time": 1751255999999, "quote_volume": 707704.87109, "trades": 2743, "taker_buy_base": 954.8009, "taker_buy_quote": 327133.23099 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 338.6, "high": 341.4, "low": 333.0, "close": 337.4, "volume": 2768.2953, "close_time": 1751270399999, "quote_volume": 932332.09438, "trades": 2614, "taker_buy_base": 1237.3824, "taker_buy_quote": 417084.73226 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 337.3, "high": 337.4, "low": 329.3, "close": 331.1, "volume": 4175.2843, "close_time": 1751284799999, "quote_volume": 1390597.25427, "trades": 4291, "taker_buy_base": 1742.6699, "taker_buy_quote": 580761.45886 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 331.1, "high": 338.6, "low": 328.3, "close": 335.3, "volume": 6450.2948, "close_time": 1751299199999, "quote_volume": 2147653.92697, "trades": 6728, "taker_buy_base": 3465.1492, "taker_buy_quote": 1154480.04282 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 335.5, "high": 342.4, "low": 333.5, "close": 342.2, "volume": 3382.6238, "close_time": 1751313599999, "quote_volume": 1140025.42367, "trades": 4350, "taker_buy_base": 1675.6774, "taker_buy_quote": 565453.13984 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 342.2, "high": 343.7, "low": 333.7, "close": 334.7, "volume": 2693.7056, "close_time": 1751327999999, "quote_volume": 910045.41548, "trades": 4431, "taker_buy_base": 1084.7111, "taker_buy_quote": 366753.40058 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 334.8, "high": 338.0, "low": 332.1, "close": 335.3, "volume": 2256.2294, "close_time": 1751342399999, "quote_volume": 754730.69367, "trades": 3820, "taker_buy_base": 1122.1118, "taker_buy_quote": 375416.78186 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 335.3, "high": 335.6, "low": 328.6, "close": 333.0, "volume": 4024.3005, "close_time": 1751356799999, "quote_volume": 1334666.59518, "trades": 5395, "taker_buy_base": 1564.9777, "taker_buy_quote": 519275.64805 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 332.9, "high": 333.6, "low": 324.0, "close": 325.3, "volume": 2732.4506, "close_time": 1751371199999, "quote_volume": 897346.79184, "trades": 4165, "taker_buy_base": 1207.4763, "taker_buy_quote": 396544.94505 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 325.2, "high": 327.8, "low": 320.7, "close": 325.8, "volume": 4563.8402, "close_time": 1751385599999, "quote_volume": 1478795.2093, "trades": 5910, "taker_buy_base": 2267.6495, "taker_buy_quote": 735218.64544 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 325.6, "high": 326.9, "low": 318.9, "close": 319.1, "volume": 2153.9398, "close_time": 1751399999999, "quote_volume": 695768.92258, "trades": 3251, "taker_buy_base": 1036.8985, "taker_buy_quote": 334996.54479 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 319.1, "high": 322.4, "low": 316.3, "close": 318.3, "volume": 2057.9839, "close_time": 1751414399999, "quote_volume": 655790.13462, "trades": 3041, "taker_buy_base": 810.2547, "taker_buy_quote": 258689.39498 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 318.2, "high": 321.4, "low": 316.5, "close": 319.7, "volume": 1191.4765, "close_time": 1751428799999, "quote_volume": 380595.82912, "trades": 2292, "taker_buy_base": 723.1106, "taker_buy_quote": 231114.30859 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 319.7, "high": 328.3, "low": 318.1, "close": 327.7, "volume": 2468.2655, "close_time": 1751443199999, "quote_volume": 799902.76733, "trades": 4362, "taker_buy_base": 1199.7196, "taker_buy_quote": 389258.69593 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 327.8, "high": 329.6, "low": 322.3, "close": 323.3, "volume": 1977.3823, "close_time": 1751457599999, "quote_volume": 644593.50912, "trades": 3069, "taker_buy_base": 955.2106, "taker_buy_quote": 311362.95357 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 323.2, "high": 329.0, "low": 320.1, "close": 328.4, "volume": 4141.0409, "close_time": 1751471999999, "quote_volume": 1341202.10728, "trades": 5917, "taker_buy_base": 1829.6397, "taker_buy_quote": 592888.93331 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 328.4, "high": 339.1, "low": 328.0, "close": 338.0, "volume": 7487.7874, "close_time": 1751486399999, "quote_volume": 2506421.15773, "trades": 9056, "taker_buy_base": 3960.739, "taker_buy_quote": 1325759.35365 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 337.9, "high": 343.2, "low": 334.3, "close": 334.8, "volume": 3721.1258, "close_time": 1751500799999, "quote_volume": 1260233.10187, "trades": 5009, "taker_buy_base": 1629.4712, "taker_buy_quote": 551750.6092 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 334.9, "high": 343.9, "low": 331.8, "close": 336.4, "volume": 3522.5479, "close_time": 1751515199999, "quote_volume": 1187579.96373, "trades": 4749, "taker_buy_base": 1654.7495, "taker_buy_quote": 557367.87378 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 336.2, "high": 346.2, "low": 336.0, "close": 342.9, "volume": 3201.2337, "close_time": 1751529599999, "quote_volume": 1095693.09401, "trades": 5024, "taker_buy_base": 1596.6296, "taker_buy_quote": 546159.72672 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 342.9, "high": 346.9, "low": 337.6, "close": 338.8, "volume": 3630.1193, "close_time": 1751543999999, "quote_volume": 1241758.89903, "trades": 4356, "taker_buy_base": 1817.1592, "taker_buy_quote": 621574.96075 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 338.7, "high": 343.3, "low": 329.0, "close": 330.2, "volume": 7579.8957, "close_time": 1751558399999, "quote_volume": 2553279.63317, "trades": 9608, "taker_buy_base": 3182.9018, "taker_buy_quote": 1074531.7246 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 330.1, "high": 338.1, "low": 330.0, "close": 336.4, "volume": 2617.8818, "close_time": 1751572799999, "quote_volume": 874090.45999, "trades": 3438, "taker_buy_base": 1360.1182, "taker_buy_quote": 454457.28676 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 336.4, "high": 340.5, "low": 335.6, "close": 338.1, "volume": 1241.3683, "close_time": 1751587199999, "quote_volume": 419618.35083, "trades": 1865, "taker_buy_base": 571.9729, "taker_buy_quote": 193502.09823 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 338.1, "high": 340.7, "low": 333.4, "close": 335.0, "volume": 1302.1212, "close_time": 1751601599999, "quote_volume": 438750.40304, "trades": 2188, "taker_buy_base": 546.5173, "taker_buy_quote": 184236.08206 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 335.0, "high": 337.7, "low": 323.2, "close": 323.6, "volume": 3488.5601, "close_time": 1751615999999, "quote_volume": 1149739.34343, "trades": 3652, "taker_buy_base": 1447.4939, "taker_buy_quote": 476777.01282 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 323.5, "high": 326.1, "low": 320.4, "close": 323.5, "volume": 2969.96, "close_time": 1751630399999, "quote_volume": 961957.52917, "trades": 3116, "taker_buy_base": 1195.693, "taker_buy_quote": 387043.6521 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 323.3, "high": 324.4, "low": 317.7, "close": 318.9, "volume": 4269.5219, "close_time": 1751644799999, "quote_volume": 1367951.86149, "trades": 4668, "taker_buy_base": 2215.91, "taker_buy_quote": 710781.3232 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 318.7, "high": 322.8, "low": 315.3, "close": 320.8, "volume": 3063.8587, "close_time": 1751659199999, "quote_volume": 979268.15477, "trades": 3300, "taker_buy_base": 1378.9112, "taker_buy_quote": 440610.40187 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 320.9, "high": 326.7, "low": 320.8, "close": 324.7, "volume": 2059.0793, "close_time": 1751673599999, "quote_volume": 666935.96249, "trades": 2232, "taker_buy_base": 879.3493, "taker_buy_quote": 284840.42486 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 324.7, "high": 326.0, "low": 320.7, "close": 324.1, "volume": 901.5505, "close_time": 1751687999999, "quote_volume": 291865.06498, "trades": 1153, "taker_buy_base": 323.7485, "taker_buy_quote": 104942.39882 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 324.1, "high": 325.1, "low": 321.0, "close": 322.8, "volume": 900.9019, "close_time": 1751702399999, "quote_volume": 290994.84105, "trades": 1305, "taker_buy_base": 438.1794, "taker_buy_quote": 141631.08203 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 322.8, "high": 325.1, "low": 320.8, "close": 323.4, "volume": 860.948, "close_time": 1751716799999, "quote_volume": 278140.3515, "trades": 1163, "taker_buy_base": 389.7319, "taker_buy_quote": 126072.61737 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 323.3, "high": 323.8, "low": 321.1, "close": 322.4, "volume": 853.7689, "close_time": 1751731199999, "quote_volume": 275385.13281, "trades": 1132, "taker_buy_base": 479.7211, "taker_buy_quote": 154739.06968 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 322.3, "high": 323.2, "low": 318.0, "close": 320.3, "volume": 1772.0719, "close_time": 1751745599999, "quote_volume": 567755.96839, "trades": 1756, "taker_buy_base": 710.9782, "taker_buy_quote": 227894.69011 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 320.0, "high": 322.7, "low": 318.0, "close": 322.4, "volume": 982.1714, "close_time": 1751759999999, "quote_volume": 315284.44926, "trades": 1058, "taker_buy_base": 392.0116, "taker_buy_quote": 125854.80659 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 322.3, "high": 322.3, "low": 319.3, "close": 320.4, "volume": 475.5525, "close_time": 1751774399999, "quote_volume": 152579.29551, "trades": 565, "taker_buy_base": 151.6498, "taker_buy_quote": 48637.36447 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 320.3, "high": 322.3, "low": 318.7, "close": 320.7, "volume": 867.8257, "close_time": 1751788799999, "quote_volume": 278090.69596, "trades": 1011, "taker_buy_base": 500.8189, "taker_buy_quote": 160495.31406 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 320.9, "high": 323.0, "low": 319.7, "close": 321.6, "volume": 1211.8222, "close_time": 1751803199999, "quote_volume": 389402.00553, "trades": 1229, "taker_buy_base": 495.1831, "taker_buy_quote": 159119.51943 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 321.4, "high": 329.1, "low": 320.0, "close": 326.5, "volume": 4486.1368, "close_time": 1751817599999, "quote_volume": 1460314.68384, "trades": 4646, "taker_buy_base": 2038.6254, "taker_buy_quote": 663887.62191 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 326.4, "high": 328.4, "low": 323.6, "close": 325.5, "volume": 2354.4968, "close_time": 1751831999999, "quote_volume": 768455.21092, "trades": 2203, "taker_buy_base": 1065.7854, "taker_buy_quote": 348148.62869 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 325.7, "high": 332.3, "low": 325.3, "close": 326.6, "volume": 2812.3605, "close_time": 1751846399999, "quote_volume": 925578.31626, "trades": 2503, "taker_buy_base": 1535.5454, "taker_buy_quote": 505714.2935 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 326.8, "high": 332.1, "low": 325.5, "close": 329.3, "volume": 2113.0117, "close_time": 1751860799999, "quote_volume": 693754.00059, "trades": 2147, "taker_buy_base": 1086.5767, "taker_buy_quote": 357175.91677 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 329.2, "high": 330.7, "low": 326.6, "close": 329.2, "volume": 1503.0782, "close_time": 1751875199999, "quote_volume": 493219.6555, "trades": 1417, "taker_buy_base": 776.6779, "taker_buy_quote": 254939.23337 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 329.1, "high": 329.5, "low": 323.4, "close": 324.8, "volume": 4560.7589, "close_time": 1751889599999, "quote_volume": 1484145.39143, "trades": 3374, "taker_buy_base": 2956.5579, "taker_buy_quote": 961965.54775 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 324.7, "high": 326.5, "low": 320.8, "close": 323.3, "volume": 3167.4126, "close_time": 1751903999999, "quote_volume": 1024776.21947, "trades": 2695, "taker_buy_base": 1460.1216, "taker_buy_quote": 472386.43833 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 323.3, "high": 324.2, "low": 318.9, "close": 322.1, "volume": 2431.4204, "close_time": 1751918399999, "quote_volume": 781426.07218, "trades": 2369, "taker_buy_base": 1172.8217, "taker_buy_quote": 377055.26463 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 321.9, "high": 321.9, "low": 317.0, "close": 320.4, "volume": 1673.4606, "close_time": 1751932799999, "quote_volume": 533717.19007, "trades": 1503, "taker_buy_base": 723.6566, "taker_buy_quote": 230816.06974 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 319.8, "high": 321.5, "low": 315.1, "close": 318.3, "volume": 2283.7495, "close_time": 1751947199999, "quote_volume": 726054.86549, "trades": 1805, "taker_buy_base": 1105.1406, "taker_buy_quote": 351320.84603 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 318.0, "high": 321.9, "low": 316.8, "close": 321.4, "volume": 2072.1593, "close_time": 1751961599999, "quote_volume": 663169.25571, "trades": 1873, "taker_buy_base": 756.3928, "taker_buy_quote": 241889.66231 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 321.4, "high": 322.8, "low": 318.7, "close": 321.5, "volume": 1594.1273, "close_time": 1751975999999, "quote_volume": 511637.49228, "trades": 1662, "taker_buy_base": 772.4726, "taker_buy_quote": 247992.21642 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 321.5, "high": 323.8, "low": 317.2, "close": 317.7, "volume": 2269.8932, "close_time": 1751990399999, "quote_volume": 728885.20625, "trades": 2593, "taker_buy_base": 1212.1677, "taker_buy_quote": 389491.83313 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 317.8, "high": 322.9, "low": 315.7, "close": 320.4, "volume": 3326.0185, "close_time": 1752004799999, "quote_volume": 1063879.15101, "trades": 3930, "taker_buy_base": 1575.6982, "taker_buy_quote": 504534.9919 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 320.3, "high": 321.4, "low": 318.3, "close": 321.0, "volume": 1080.5992, "close_time": 1752019199999, "quote_volume": 345682.66228, "trades": 1365, "taker_buy_base": 537.1096, "taker_buy_quote": 171848.23527 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 321.2, "high": 322.1, "low": 317.8, "close": 318.5, "volume": 1236.3391, "close_time": 1752033599999, "quote_volume": 394970.89828, "trades": 1383, "taker_buy_base": 499.4111, "taker_buy_quote": 159648.03522 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 318.4, "high": 324.9, "low": 318.2, "close": 324.8, "volume": 2588.4787, "close_time": 1752047999999, "quote_volume": 835127.91955, "trades": 2552, "taker_buy_base": 1365.8578, "taker_buy_quote": 440555.70566 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 324.9, "high": 327.0, "low": 323.8, "close": 326.1, "volume": 3209.6214, "close_time": 1752062399999, "quote_volume": 1044653.89833, "trades": 2466, "taker_buy_base": 1656.608, "taker_buy_quote": 539103.70089 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 326.3, "high": 330.2, "low": 324.2, "close": 326.2, "volume": 4226.5409, "close_time": 1752076799999, "quote_volume": 1385193.51623, "trades": 3810, "taker_buy_base": 2164.6599, "taker_buy_quote": 709718.21616 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 326.1, "high": 343.4, "low": 325.5, "close": 343.0, "volume": 7015.394, "close_time": 1752091199999, "quote_volume": 2357912.17927, "trades": 6854, "taker_buy_base": 3915.7695, "taker_buy_quote": 1315313.87673 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 343.1, "high": 351.6, "low": 336.4, "close": 347.6, "volume": 9073.556, "close_time": 1752105599999, "quote_volume": 3123256.29668, "trades": 8137, "taker_buy_base": 4809.7243, "taker_buy_quote": 1656471.55332 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 347.8, "high": 351.5, "low": 347.4, "close": 349.6, "volume": 1810.7176, "close_time": 1752119999999, "quote_volume": 632057.07758, "trades": 2515, "taker_buy_base": 979.3081, "taker_buy_quote": 341862.32053 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 349.8, "high": 356.0, "low": 346.7, "close": 352.3, "volume": 3691.9557, "close_time": 1752134399999, "quote_volume": 1299226.8849, "trades": 4274, "taker_buy_base": 2034.4812, "taker_buy_quote": 716191.30977 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 352.3, "high": 353.4, "low": 347.1, "close": 348.7, "volume": 3241.6622, "close_time": 1752148799999, "quote_volume": 1134850.13275, "trades": 4128, "taker_buy_base": 1485.3657, "taker_buy_quote": 519727.12694 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 348.6, "high": 351.2, "low": 345.7, "close": 348.2, "volume": 3661.7159, "close_time": 1752163199999, "quote_volume": 1275047.32548, "trades": 4856, "taker_buy_base": 1678.5221, "taker_buy_quote": 584849.74364 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 348.2, "high": 368.5, "low": 347.9, "close": 364.4, "volume": 10181.2627, "close_time": 1752177599999, "quote_volume": 3673822.89888, "trades": 10733, "taker_buy_base": 5972.5228, "taker_buy_quote": 2152546.10705 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 364.2, "high": 381.8, "low": 363.4, "close": 375.7, "volume": 9415.4614, "close_time": 1752191999999, "quote_volume": 3525692.72819, "trades": 9418, "taker_buy_base": 5103.0532, "taker_buy_quote": 1912668.13771 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 375.8, "high": 381.0, "low": 369.4, "close": 379.2, "volume": 2795.5906, "close_time": 1752206399999, "quote_volume": 1051756.90906, "trades": 3768, "taker_buy_base": 1462.3253, "taker_buy_quote": 550554.20662 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 379.1, "high": 389.9, "low": 375.2, "close": 377.8, "volume": 9431.0435, "close_time": 1752220799999, "quote_volume": 3608799.96331, "trades": 10866, "taker_buy_base": 3822.6456, "taker_buy_quote": 1464127.38256 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 377.9, "high": 393.5, "low": 377.3, "close": 388.4, "volume": 7668.7025, "close_time": 1752235199999, "quote_volume": 2975759.6437, "trades": 7973, "taker_buy_base": 3987.6261, "taker_buy_quote": 1546933.20019 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 388.6, "high": 399.5, "low": 381.7, "close": 383.8, "volume": 10120.2078, "close_time": 1752249599999, "quote_volume": 3968685.89048, "trades": 13434, "taker_buy_base": 5337.4723, "taker_buy_quote": 2095623.52479 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 384.0, "high": 400.7, "low": 383.2, "close": 399.7, "volume": 6518.7195, "close_time": 1752263999999, "quote_volume": 2569939.25769, "trades": 8129, "taker_buy_base": 3794.2251, "taker_buy_quote": 1497223.60958 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 399.6, "high": 402.9, "low": 384.0, "close": 394.3, "volume": 6113.2634, "close_time": 1752278399999, "quote_volume": 2413957.71848, "trades": 8253, "taker_buy_base": 2934.8197, "taker_buy_quote": 1161933.40217 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 394.2, "high": 401.3, "low": 388.1, "close": 399.2, "volume": 2955.7733, "close_time": 1752292799999, "quote_volume": 1173971.30474, "trades": 4199, "taker_buy_base": 1633.9503, "taker_buy_quote": 649588.92768 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 399.3, "high": 400.3, "low": 389.0, "close": 392.0, "volume": 3855.3837, "close_time": 1752307199999, "quote_volume": 1514795.06953, "trades": 4877, "taker_buy_base": 1941.7931, "taker_buy_quote": 763131.19577 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 392.1, "high": 395.6, "low": 389.6, "close": 390.2, "volume": 3368.6778, "close_time": 1752321599999, "quote_volume": 1324071.94102, "trades": 4550, "taker_buy_base": 1531.2214, "taker_buy_quote": 602123.41637 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 390.2, "high": 391.2, "low": 373.6, "close": 376.1, "volume": 6697.9241, "close_time": 1752335999999, "quote_volume": 2547861.5489, "trades": 11484, "taker_buy_base": 2974.1761, "taker_buy_quote": 1131463.15124 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 376.1, "high": 386.9, "low": 374.4, "close": 385.6, "volume": 2897.7007, "close_time": 1752350399999, "quote_volume": 1105673.6219, "trades": 4707, "taker_buy_base": 1398.7005, "taker_buy_quote": 534193.862 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 385.6, "high": 386.0, "low": 378.8, "close": 384.7, "volume": 1741.4655, "close_time": 1752364799999, "quote_volume": 665511.19069, "trades": 3257, "taker_buy_base": 942.6821, "taker_buy_quote": 360256.31237 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 384.9, "high": 388.0, "low": 381.4, "close": 386.5, "volume": 1714.9632, "close_time": 1752379199999, "quote_volume": 658307.70921, "trades": 3021, "taker_buy_base": 906.0282, "taker_buy_quote": 347940.91344 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 386.5, "high": 392.6, "low": 384.8, "close": 392.6, "volume": 4703.9656, "close_time": 1752393599999, "quote_volume": 1831274.39738, "trades": 4720, "taker_buy_base": 2113.569, "taker_buy_quote": 823076.3001 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 392.6, "high": 394.6, "low": 386.6, "close": 394.6, "volume": 2469.1201, "close_time": 1752407999999, "quote_volume": 965912.40226, "trades": 3417, "taker_buy_base": 1304.9832, "taker_buy_quote": 510947.41312 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 394.4, "high": 400.1, "low": 392.5, "close": 395.4, "volume": 3774.7805, "close_time": 1752422399999, "quote_volume": 1495495.21115, "trades": 6623, "taker_buy_base": 2083.3969, "taker_buy_quote": 825332.3761 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 395.7, "high": 405.0, "low": 391.0, "close": 396.8, "volume": 3395.7939, "close_time": 1752436799999, "quote_volume": 1352180.46228, "trades": 6061, "taker_buy_base": 1834.5712, "taker_buy_quote": 730695.42624 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 396.8, "high": 398.8, "low": 384.7, "close": 391.1, "volume": 4571.5747, "close_time": 1752451199999, "quote_volume": 1787914.48923, "trades": 5305, "taker_buy_base": 2258.8705, "taker_buy_quote": 884946.23641 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 391.2, "high": 408.1, "low": 390.5, "close": 406.0, "volume": 3805.8801, "close_time": 1752465599999, "quote_volume": 1520556.07865, "trades": 6293, "taker_buy_base": 2155.9699, "taker_buy_quote": 861807.96921 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 406.0, "high": 432.3, "low": 404.3, "close": 425.7, "volume": 15141.4985, "close_time": 1752479999999, "quote_volume": 6405299.62022, "trades": 25418, "taker_buy_base": 8927.0517, "taker_buy_quote": 3777982.1906 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 425.9, "high": 426.0, "low": 415.2, "close": 418.3, "volume": 6523.4335, "close_time": 1752494399999, "quote_volume": 2741789.36662, "trades": 10488, "taker_buy_base": 2958.9545, "taker_buy_quote": 1243706.21511 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 418.2, "high": 423.3, "low": 405.4, "close": 408.7, "volume": 6317.4695, "close_time": 1752508799999, "quote_volume": 2625105.69769, "trades": 11080, "taker_buy_base": 3003.3735, "taker_buy_quote": 1249916.76766 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 408.1, "high": 416.2, "low": 400.7, "close": 411.2, "volume": 5743.2156, "close_time": 1752523199999, "quote_volume": 2340820.41575, "trades": 8208, "taker_buy_base": 2776.5266, "taker_buy_quote": 1133546.4808 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 410.8, "high": 410.8, "low": 401.6, "close": 408.9, "volume": 2012.5534, "close_time": 1752537599999, "quote_volume": 820404.62844, "trades": 3569, "taker_buy_base": 1054.1656, "taker_buy_quote": 430287.49916 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 408.5, "high": 412.4, "low": 400.2, "close": 407.1, "volume": 4595.1248, "close_time": 1752551999999, "quote_volume": 1864421.50114, "trades": 8434, "taker_buy_base": 2327.4098, "taker_buy_quote": 944522.55444 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 407.0, "high": 420.9, "low": 401.2, "close": 410.2, "volume": 7602.2428, "close_time": 1752566399999, "quote_volume": 3156229.99409, "trades": 10688, "taker_buy_base": 3738.6486, "taker_buy_quote": 1554337.19476 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 410.2, "high": 427.4, "low": 404.6, "close": 426.3, "volume": 6127.7388, "close_time": 1752580799999, "quote_volume": 2558758.19149, "trades": 9389, "taker_buy_base": 2887.9029, "taker_buy_quote": 1205114.81243 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 426.0, "high": 437.7, "low": 418.8, "close": 428.7, "volume": 10871.2187, "close_time": 1752595199999, "quote_volume": 4658930.10674, "trades": 17785, "taker_buy_base": 5191.6195, "taker_buy_quote": 2231280.09313 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 428.6, "high": 437.3, "low": 424.4, "close": 425.5, "volume": 6526.9402, "close_time": 1752609599999, "quote_volume": 2820022.10511, "trades": 10533, "taker_buy_base": 2903.7503, "taker_buy_quote": 1254160.60157 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 425.6, "high": 436.6, "low": 419.9, "close": 436.1, "volume": 3578.4628, "close_time": 1752623999999, "quote_volume": 1526957.06473, "trades": 6093, "taker_buy_base": 1723.8781, "taker_buy_quote": 737254.35361 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 435.9, "high": 446.6, "low": 430.1, "close": 433.6, "volume": 3917.0984, "close_time": 1752638399999, "quote_volume": 1720432.64173, "trades": 7204, "taker_buy_base": 2172.1414, "taker_buy_quote": 955700.71074 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 433.8, "high": 445.0, "low": 428.6, "close": 441.1, "volume": 5791.631, "close_time": 1752652799999, "quote_volume": 2541631.79858, "trades": 7886, "taker_buy_base": 2697.7855, "taker_buy_quote": 1184811.90954 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 440.9, "high": 443.5, "low": 436.7, "close": 440.0, "volume": 3584.593, "close_time": 1752667199999, "quote_volume": 1576462.42372, "trades": 5817, "taker_buy_base": 1649.1084, "taker_buy_quote": 725405.38525 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 440.0, "high": 445.0, "low": 432.2, "close": 437.9, "volume": 6293.2479, "close_time": 1752681599999, "quote_volume": 2758238.11478, "trades": 10636, "taker_buy_base": 3287.0255, "taker_buy_quote": 1441299.6814 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 437.8, "high": 445.3, "low": 434.9, "close": 438.7, "volume": 4280.2435, "close_time": 1752695999999, "quote_volume": 1885314.65186, "trades": 7315, "taker_buy_base": 2019.4403, "taker_buy_quote": 890174.70351 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 438.8, "high": 444.9, "low": 429.6, "close": 431.9, "volume": 4462.0467, "close_time": 1752710399999, "quote_volume": 1957361.48195, "trades": 7238, "taker_buy_base": 2127.0596, "taker_buy_quote": 935133.32957 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 431.9, "high": 438.0, "low": 418.6, "close": 422.5, "volume": 4345.427, "close_time": 1752724799999, "quote_volume": 1856389.55599, "trades": 7287, "taker_buy_base": 2030.4935, "taker_buy_quote": 867871.34229 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 422.4, "high": 433.4, "low": 420.6, "close": 429.5, "volume": 3412.3184, "close_time": 1752739199999, "quote_volume": 1460883.64414, "trades": 5872, "taker_buy_base": 1566.9165, "taker_buy_quote": 670996.07351 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 429.4, "high": 434.9, "low": 423.9, "close": 427.9, "volume": 4447.5388, "close_time": 1752753599999, "quote_volume": 1910531.43399, "trades": 7978, "taker_buy_base": 2042.8479, "taker_buy_quote": 877890.37785 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 427.9, "high": 435.8, "low": 422.6, "close": 433.2, "volume": 4582.0683, "close_time": 1752767999999, "quote_volume": 1967312.6505, "trades": 8590, "taker_buy_base": 2155.2689, "taker_buy_quote": 925430.16119 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 433.5, "high": 434.3, "low": 418.7, "close": 419.1, "volume": 5260.9826, "close_time": 1752782399999, "quote_volume": 2245278.23832, "trades": 8555, "taker_buy_base": 2701.3107, "taker_buy_quote": 1154233.20993 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 419.0, "high": 431.8, "low": 412.8, "close": 422.5, "volume": 6245.6945, "close_time": 1752796799999, "quote_volume": 2642763.13368, "trades": 10963, "taker_buy_base": 3135.0833, "taker_buy_quote": 1329045.1893 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 422.9, "high": 431.9, "low": 418.8, "close": 429.2, "volume": 4763.9585, "close_time": 1752811199999, "quote_volume": 2028168.7513, "trades": 7370, "taker_buy_base": 2674.1974, "taker_buy_quote": 1140350.13289 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 429.2, "high": 439.2, "low": 422.0, "close": 422.5, "volume": 8732.8116, "close_time": 1752825599999, "quote_volume": 3765323.54832, "trades": 10852, "taker_buy_base": 4230.7508, "taker_buy_quote": 1824412.13803 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 422.4, "high": 426.6, "low": 411.4, "close": 415.8, "volume": 8299.1615, "close_time": 1752839999999, "quote_volume": 3479084.48563, "trades": 12164, "taker_buy_base": 3046.42, "taker_buy_quote": 1278753.55177 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 416.0, "high": 420.9, "low": 404.7, "close": 410.1, "volume": 10388.4838, "close_time": 1752854399999, "quote_volume": 4276359.476, "trades": 13450, "taker_buy_base": 4594.5305, "taker_buy_quote": 1892884.34006 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 409.9, "high": 416.5, "low": 406.7, "close": 409.9, "volume": 3962.4381, "close_time": 1752868799999, "quote_volume": 1632966.14184, "trades": 6421, "taker_buy_base": 2026.6504, "taker_buy_quote": 835135.21981 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 409.8, "high": 413.9, "low": 397.4, "close": 411.7, "volume": 6240.8905, "close_time": 1752883199999, "quote_volume": 2533625.93524, "trades": 8303, "taker_buy_base": 2767.4034, "taker_buy_quote": 1124753.23399 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 411.8, "high": 414.7, "low": 405.3, "close": 413.7, "volume": 1805.2025, "close_time": 1752897599999, "quote_volume": 743398.90021, "trades": 2898, "taker_buy_base": 1035.1687, "taker_buy_quote": 426661.253 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 414.1, "high": 415.4, "low": 406.1, "close": 407.7, "volume": 2354.758, "close_time": 1752911999999, "quote_volume": 964904.84878, "trades": 2986, "taker_buy_base": 1148.5638, "taker_buy_quote": 471157.92253 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 407.8, "high": 411.5, "low": 403.8, "close": 405.1, "volume": 1954.2927, "close_time": 1752926399999, "quote_volume": 795095.53151, "trades": 3312, "taker_buy_base": 1044.248, "taker_buy_quote": 425016.11446 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 404.9, "high": 414.3, "low": 404.0, "close": 412.4, "volume": 3751.1425, "close_time": 1752940799999, "quote_volume": 1529416.48727, "trades": 5517, "taker_buy_base": 2099.881, "taker_buy_quote": 856789.13336 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 412.4, "high": 419.8, "low": 408.2, "close": 413.1, "volume": 4711.3563, "close_time": 1752955199999, "quote_volume": 1950899.72985, "trades": 6891, "taker_buy_base": 2456.9502, "taker_buy_quote": 1018315.4652 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 413.1, "high": 417.0, "low": 409.9, "close": 413.9, "volume": 1876.6734, "close_time": 1752969599999, "quote_volume": 776814.67255, "trades": 2775, "taker_buy_base": 983.1223, "taker_buy_quote": 407176.57831 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 414.0, "high": 419.5, "low": 413.0, "close": 416.4, "volume": 1607.6027, "close_time": 1752983999999, "quote_volume": 669586.7738, "trades": 2437, "taker_buy_base": 897.0567, "taker_buy_quote": 373750.26744 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 416.0, "high": 423.6, "low": 414.3, "close": 422.4, "volume": 3297.6826, "close_time": 1752998399999, "quote_volume": 1383002.42771, "trades": 3433, "taker_buy_base": 1672.081, "taker_buy_quote": 701277.34046 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 422.5, "high": 432.7, "low": 422.4, "close": 430.1, "volume": 4343.8714, "close_time": 1753012799999, "quote_volume": 1855921.05436, "trades": 5901, "taker_buy_base": 2366.0732, "taker_buy_quote": 1011127.59818 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 430.2, "high": 434.9, "low": 426.4, "close": 432.5, "volume": 2900.6082, "close_time": 1753027199999, "quote_volume": 1248933.2611, "trades": 4502, "taker_buy_base": 1484.391, "taker_buy_quote": 639601.90619 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 432.5, "high": 434.5, "low": 424.5, "close": 427.9, "volume": 5265.1014, "close_time": 1753041599999, "quote_volume": 2266348.04045, "trades": 7354, "taker_buy_base": 2397.7242, "taker_buy_quote": 1033549.41541 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 427.8, "high": 428.2, "low": 406.9, "close": 413.4, "volume": 8139.3128, "close_time": 1753055999999, "quote_volume": 3394379.46321, "trades": 10438, "taker_buy_base": 3396.2064, "taker_buy_quote": 1418282.46781 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 413.7, "high": 424.5, "low": 408.2, "close": 421.6, "volume": 4290.5859, "close_time": 1753070399999, "quote_volume": 1783656.03711, "trades": 5377, "taker_buy_base": 2228.0268, "taker_buy_quote": 927988.8785 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 421.3, "high": 429.1, "low": 417.3, "close": 428.8, "volume": 4591.521, "close_time": 1753084799999, "quote_volume": 1942358.89544, "trades": 5355, "taker_buy_base": 2011.7521, "taker_buy_quote": 851669.07856 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 428.7, "high": 432.6, "low": 423.0, "close": 427.5, "volume": 14843.2329, "close_time": 1753099199999, "quote_volume": 6328096.69893, "trades": 9934, "taker_buy_base": 8402.8251, "taker_buy_quote": 3579981.92539 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 427.4, "high": 444.1, "low": 423.3, "close": 437.4, "volume": 9408.7457, "close_time": 1753113599999, "quote_volume": 4082906.10957, "trades": 12838, "taker_buy_base": 5583.0036, "taker_buy_quote": 2424727.1218 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 437.5, "high": 443.6, "low": 424.6, "close": 432.4, "volume": 11804.0446, "close_time": 1753127999999, "quote_volume": 5139012.67123, "trades": 16952, "taker_buy_base": 5899.8843, "taker_buy_quote": 2572616.44275 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 432.5, "high": 449.6, "low": 430.9, "close": 446.7, "volume": 5369.0269, "close_time": 1753142399999, "quote_volume": 2371800.15363, "trades": 7785, "taker_buy_base": 3139.085, "taker_buy_quote": 1386558.97172 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 446.7, "high": 461.5, "low": 440.1, "close": 446.0, "volume": 9942.7679, "close_time": 1753156799999, "quote_volume": 4468744.87769, "trades": 13608, "taker_buy_base": 4886.1305, "taker_buy_quote": 2200201.46549 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 446.0, "high": 446.0, "low": 424.4, "close": 427.3, "volume": 7375.8212, "close_time": 1753171199999, "quote_volume": 3202853.59035, "trades": 10351, "taker_buy_base": 2832.44, "taker_buy_quote": 1229515.62757 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 427.6, "high": 432.5, "low": 415.1, "close": 431.7, "volume": 6191.6301, "close_time": 1753185599999, "quote_volume": 2624476.98806, "trades": 9627, "taker_buy_base": 2905.4706, "taker_buy_quote": 1232135.19119 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 431.7, "high": 443.8, "low": 424.7, "close": 440.0, "volume": 8929.7848, "close_time": 1753199999999, "quote_volume": 3887345.27166, "trades": 13165, "taker_buy_base": 4692.9186, "taker_buy_quote": 2045287.9187 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 440.1, "high": 453.3, "low": 435.4, "close": 437.4, "volume": 7964.509, "close_time": 1753214399999, "quote_volume": 3548392.66513, "trades": 12295, "taker_buy_base": 4094.76, "taker_buy_quote": 1825109.50487 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 437.4, "high": 454.8, "low": 436.0, "close": 452.3, "volume": 4713.1383, "close_time": 1753228799999, "quote_volume": 2111778.63084, "trades": 5503, "taker_buy_base": 2084.9431, "taker_buy_quote": 931647.44792 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 452.3, "high": 452.3, "low": 444.9, "close": 447.2, "volume": 3689.284, "close_time": 1753243199999, "quote_volume": 1653946.57488, "trades": 5373, "taker_buy_base": 2202.3059, "taker_buy_quote": 987381.29445 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 447.4, "high": 451.3, "low": 441.3, "close": 443.3, "volume": 2285.5204, "close_time": 1753257599999, "quote_volume": 1023459.83874, "trades": 3944, "taker_buy_base": 1080.1101, "taker_buy_quote": 483843.08746 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 442.8, "high": 446.7, "low": 438.3, "close": 441.9, "volume": 3004.6865, "close_time": 1753271999999, "quote_volume": 1329079.8442, "trades": 4771, "taker_buy_base": 1567.7807, "taker_buy_quote": 693630.89899 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 441.9, "high": 443.3, "low": 421.3, "close": 440.8, "volume": 9834.8372, "close_time": 1753286399999, "quote_volume": 4247247.67985, "trades": 16099, "taker_buy_base": 4565.401, "taker_buy_quote": 1973898.13039 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 440.6, "high": 441.0, "low": 420.7, "close": 425.6, "volume": 5218.7968, "close_time": 1753300799999, "quote_volume": 2238580.00808, "trades": 9545, "taker_buy_base": 2327.2389, "taker_buy_quote": 998017.57047 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 425.6, "high": 428.8, "low": 409.0, "close": 424.8, "volume": 6046.8775, "close_time": 1753315199999, "quote_volume": 2536901.47564, "trades": 9012, "taker_buy_base": 2712.0987, "taker_buy_quote": 1138811.3903 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 424.8, "high": 434.6, "low": 422.6, "close": 425.6, "volume": 2120.4823, "close_time": 1753329599999, "quote_volume": 913429.82995, "trades": 4200, "taker_buy_base": 1157.5362, "taker_buy_quote": 498782.77725 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 425.6, "high": 431.0, "low": 402.3, "close": 418.0, "volume": 7240.1313, "close_time": 1753343999999, "quote_volume": 2999001.79343, "trades": 12547, "taker_buy_base": 3148.5888, "taker_buy_quote": 1307805.34073 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 417.9, "high": 424.6, "low": 411.6, "close": 418.9, "volume": 5302.2432, "close_time": 1753358399999, "quote_volume": 2222377.16103, "trades": 8204, "taker_buy_base": 2974.9013, "taker_buy_quote": 1247822.30523 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 418.6, "high": 434.5, "low": 412.7, "close": 429.4, "volume": 6674.5044, "close_time": 1753372799999, "quote_volume": 2830634.15137, "trades": 10841, "taker_buy_base": 3248.7589, "taker_buy_quote": 1378544.29128 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 429.7, "high": 436.6, "low": 418.9, "close": 427.8, "volume": 5367.6817, "close_time": 1753387199999, "quote_volume": 2303484.13119, "trades": 9567, "taker_buy_base": 2445.7453, "taker_buy_quote": 1050890.82918 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 427.8, "high": 431.3, "low": 414.6, "close": 416.5, "volume": 3271.4126, "close_time": 1753401599999, "quote_volume": 1381724.66163, "trades": 5735, "taker_buy_base": 1383.2931, "taker_buy_quote": 584607.10993 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 416.5, "high": 428.7, "low": 405.6, "close": 410.2, "volume": 7529.8808, "close_time": 1753415999999, "quote_volume": 3110283.78408, "trades": 12165, "taker_buy_base": 3176.7238, "taker_buy_quote": 1313254.76134 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 409.4, "high": 413.3, "low": 403.1, "close": 408.4, "volume": 5243.4004, "close_time": 1753430399999, "quote_volume": 2138838.7045, "trades": 8702, "taker_buy_base": 2406.1657, "taker_buy_quote": 983437.03521 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 408.1, "high": 421.3, "low": 407.6, "close": 417.9, "volume": 3402.0888, "close_time": 1753444799999, "quote_volume": 1413840.54761, "trades": 6833, "taker_buy_base": 1700.686, "taker_buy_quote": 707647.37356 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 417.8, "high": 419.6, "low": 404.0, "close": 409.5, "volume": 4264.1889, "close_time": 1753459199999, "quote_volume": 1753962.43875, "trades": 7317, "taker_buy_base": 1964.3138, "taker_buy_quote": 807623.12859 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 409.5, "high": 416.5, "low": 406.1, "close": 414.3, "volume": 2035.44, "close_time": 1753473599999, "quote_volume": 837884.49819, "trades": 3743, "taker_buy_base": 1297.3662, "taker_buy_quote": 534412.64938 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 414.1, "high": 427.9, "low": 413.6, "close": 427.4, "volume": 3049.1081, "close_time": 1753487999999, "quote_volume": 1291833.77173, "trades": 4535, "taker_buy_base": 1800.1571, "taker_buy_quote": 762859.73345 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 427.4, "high": 427.9, "low": 422.1, "close": 424.6, "volume": 1831.579, "close_time": 1753502399999, "quote_volume": 778225.95872, "trades": 2729, "taker_buy_base": 954.3034, "taker_buy_quote": 405585.75311 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 424.5, "high": 430.0, "low": 424.0, "close": 428.4, "volume": 1339.2581, "close_time": 1753516799999, "quote_volume": 572482.70268, "trades": 2293, "taker_buy_base": 747.2368, "taker_buy_quote": 319525.33998 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 428.6, "high": 430.9, "low": 426.4, "close": 426.4, "volume": 2244.1605, "close_time": 1753531199999, "quote_volume": 962976.16513, "trades": 3191, "taker_buy_base": 995.2409, "taker_buy_quote": 427045.94276 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 426.4, "high": 431.9, "low": 424.2, "close": 431.2, "volume": 1466.1322, "close_time": 1753545599999, "quote_volume": 627816.24767, "trades": 2779, "taker_buy_base": 646.3431, "taker_buy_quote": 277148.84407 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 431.2, "high": 434.9, "low": 427.5, "close": 432.8, "volume": 1648.6661, "close_time": 1753559999999, "quote_volume": 710988.13263, "trades": 3226, "taker_buy_base": 926.2153, "taker_buy_quote": 399649.05423 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 432.6, "high": 433.5, "low": 426.6, "close": 426.8, "volume": 1157.5411, "close_time": 1753574399999, "quote_volume": 497511.35446, "trades": 2410, "taker_buy_base": 495.8433, "taker_buy_quote": 213334.3049 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 426.8, "high": 431.8, "low": 425.8, "close": 430.2, "volume": 739.4599, "close_time": 1753588799999, "quote_volume": 317276.14754, "trades": 1621, "taker_buy_base": 354.2906, "taker_buy_quote": 152177.63383 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 430.1, "high": 432.5, "low": 428.0, "close": 428.7, "volume": 1117.6101, "close_time": 1753603199999, "quote_volume": 481148.23975, "trades": 1906, "taker_buy_base": 469.3592, "taker_buy_quote": 202076.29822 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 428.7, "high": 429.9, "low": 421.6, "close": 429.3, "volume": 2951.885, "close_time": 1753617599999, "quote_volume": 1257546.65773, "trades": 4076, "taker_buy_base": 1339.9604, "taker_buy_quote": 570594.30535 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 429.2, "high": 432.4, "low": 424.6, "close": 426.6, "volume": 2599.2492, "close_time": 1753631999999, "quote_volume": 1113011.83585, "trades": 4182, "taker_buy_base": 1520.4143, "taker_buy_quote": 651593.26221 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 426.7, "high": 433.8, "low": 426.5, "close": 429.6, "volume": 4379.5029, "close_time": 1753646399999, "quote_volume": 1887197.69765, "trades": 5793, "taker_buy_base": 2230.0362, "taker_buy_quote": 961209.98734 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 429.6, "high": 433.9, "low": 426.4, "close": 429.2, "volume": 1994.694, "close_time": 1753660799999, "quote_volume": 858206.57442, "trades": 3275, "taker_buy_base": 904.5029, "taker_buy_quote": 388922.23123 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 429.2, "high": 434.6, "low": 425.6, "close": 432.7, "volume": 2580.6829, "close_time": 1753675199999, "quote_volume": 1109579.47121, "trades": 4299, "taker_buy_base": 1178.2685, "taker_buy_quote": 506464.24404 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 432.6, "high": 439.3, "low": 430.0, "close": 432.1, "volume": 4247.677, "close_time": 1753689599999, "quote_volume": 1844537.98864, "trades": 6947, "taker_buy_base": 2269.9008, "taker_buy_quote": 986322.86752 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 432.1, "high": 434.2, "low": 427.7, "close": 432.5, "volume": 2808.196, "close_time": 1753703999999, "quote_volume": 1211144.08236, "trades": 4670, "taker_buy_base": 1220.4754, "taker_buy_quote": 526665.03876 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 432.7, "high": 433.2, "low": 406.9, "close": 410.7, "volume": 8208.9674, "close_time": 1753718399999, "quote_volume": 3424144.82082, "trades": 13628, "taker_buy_base": 3246.3566, "taker_buy_quote": 1351471.84658 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 410.5, "high": 412.7, "low": 402.5, "close": 407.2, "volume": 5185.0854, "close_time": 1753732799999, "quote_volume": 2111521.28884, "trades": 8607, "taker_buy_base": 2110.2257, "taker_buy_quote": 860116.44508 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 407.2, "high": 407.5, "low": 399.5, "close": 402.7, "volume": 4787.5385, "close_time": 1753747199999, "quote_volume": 1932200.34656, "trades": 6110, "taker_buy_base": 1860.9176, "taker_buy_quote": 751612.70432 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 402.7, "high": 406.3, "low": 393.8, "close": 402.6, "volume": 4379.1107, "close_time": 1753761599999, "quote_volume": 1751428.50262, "trades": 5688, "taker_buy_base": 2082.9716, "taker_buy_quote": 834153.62269 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 402.4, "high": 411.3, "low": 398.6, "close": 409.5, "volume": 3851.1862, "close_time": 1753775999999, "quote_volume": 1561568.88425, "trades": 4661, "taker_buy_base": 2060.3872, "taker_buy_quote": 834010.97358 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 409.5, "high": 410.1, "low": 397.9, "close": 400.3, "volume": 3388.4894, "close_time": 1753790399999, "quote_volume": 1367786.61767, "trades": 4685, "taker_buy_base": 1537.0851, "taker_buy_quote": 621057.98237 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 400.3, "high": 402.3, "low": 387.8, "close": 391.8, "volume": 6770.6332, "close_time": 1753804799999, "quote_volume": 2667421.90801, "trades": 9338, "taker_buy_base": 3158.8608, "taker_buy_quote": 1244528.02365 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 391.9, "high": 393.5, "low": 380.6, "close": 380.6, "volume": 6154.2824, "close_time": 1753819199999, "quote_volume": 2380352.63266, "trades": 7997, "taker_buy_base": 3000.095, "taker_buy_quote": 1160189.34978 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 380.8, "high": 384.6, "low": 375.0, "close": 383.8, "volume": 4460.8352, "close_time": 1753833599999, "quote_volume": 1692036.85965, "trades": 5857, "taker_buy_base": 2203.8389, "taker_buy_quote": 835839.25113 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 383.7, "high": 385.0, "low": 376.3, "close": 383.1, "volume": 1915.2691, "close_time": 1753847999999, "quote_volume": 730643.74158, "trades": 3141, "taker_buy_base": 991.5329, "taker_buy_quote": 378078.84183 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 383.0, "high": 383.8, "low": 374.8, "close": 377.4, "volume": 2638.6176, "close_time": 1753862399999, "quote_volume": 1001960.58441, "trades": 3742, "taker_buy_base": 1104.4051, "taker_buy_quote": 419218.96152 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 377.4, "high": 381.4, "low": 360.0, "close": 363.7, "volume": 9448.167, "close_time": 1753876799999, "quote_volume": 3491894.99232, "trades": 10967, "taker_buy_base": 3498.2689, "taker_buy_quote": 1300839.9027 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 363.7, "high": 376.0, "low": 360.3, "close": 371.1, "volume": 8707.5454, "close_time": 1753891199999, "quote_volume": 3207887.359, "trades": 11570, "taker_buy_base": 4290.0718, "taker_buy_quote": 1577413.31128 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 371.5, "high": 375.9, "low": 355.3, "close": 371.7, "volume": 9006.1201, "close_time": 1753905599999, "quote_volume": 3299780.22446, "trades": 11349, "taker_buy_base": 4110.423, "taker_buy_quote": 1508146.73792 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 371.4, "high": 375.7, "low": 366.0, "close": 372.9, "volume": 3325.8145, "close_time": 1753919999999, "quote_volume": 1233376.93631, "trades": 3888, "taker_buy_base": 1680.5918, "taker_buy_quote": 623302.8795 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 372.9, "high": 378.8, "low": 370.9, "close": 376.8, "volume": 2312.0982, "close_time": 1753934399999, "quote_volume": 867131.1336, "trades": 3259, "taker_buy_base": 1179.1301, "taker_buy_quote": 442519.32915 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 377.0, "high": 381.6, "low": 376.0, "close": 378.6, "volume": 3799.2492, "close_time": 1753948799999, "quote_volume": 1440361.58683, "trades": 4872, "taker_buy_base": 1408.0152, "taker_buy_quote": 534101.70817 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 378.5, "high": 382.6, "low": 375.8, "close": 376.8, "volume": 3300.1796, "close_time": 1753963199999, "quote_volume": 1254676.59081, "trades": 3244, "taker_buy_base": 1593.6195, "taker_buy_quote": 606180.42452 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 377.1, "high": 377.3, "low": 364.1, "close": 367.1, "volume": 5380.9013, "close_time": 1753977599999, "quote_volume": 1985634.97192, "trades": 6847, "taker_buy_base": 2414.2402, "taker_buy_quote": 890642.00958 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 367.0, "high": 374.1, "low": 363.3, "close": 365.3, "volume": 3239.7713, "close_time": 1753991999999, "quote_volume": 1191924.46476, "trades": 4888, "taker_buy_base": 1483.8647, "taker_buy_quote": 546164.48565 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 365.2, "high": 365.6, "low": 351.7, "close": 353.0, "volume": 4593.6726, "close_time": 1754006399999, "quote_volume": 1644897.4705, "trades": 6500, "taker_buy_base": 2192.9773, "taker_buy_quote": 785289.72056 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 353.1, "high": 357.6, "low": 343.6, "close": 355.0, "volume": 4965.8899, "close_time": 1754020799999, "quote_volume": 1745907.23688, "trades": 7562, "taker_buy_base": 2156.4176, "taker_buy_quote": 759171.0722 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 354.9, "high": 354.9, "low": 346.1, "close": 348.3, "volume": 5458.3522, "close_time": 1754035199999, "quote_volume": 1911033.85379, "trades": 6601, "taker_buy_base": 2576.3399, "taker_buy_quote": 902197.0621 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 348.2, "high": 349.7, "low": 337.7, "close": 349.5, "volume": 6993.0081, "close_time": 1754049599999, "quote_volume": 2409122.85364, "trades": 8728, "taker_buy_base": 3682.3927, "taker_buy_quote": 1269032.1148 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 349.1, "high": 354.8, "low": 341.1, "close": 352.8, "volume": 7848.1243, "close_time": 1754063999999, "quote_volume": 2746836.96836, "trades": 9171, "taker_buy_base": 4163.5919, "taker_buy_quote": 1458070.9007 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 352.5, "high": 355.0, "low": 343.3, "close": 350.0, "volume": 4098.6226, "close_time": 1754078399999, "quote_volume": 1427229.92317, "trades": 6157, "taker_buy_base": 2033.9559, "taker_buy_quote": 708038.46137 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 349.7, "high": 351.2, "low": 334.3, "close": 343.4, "volume": 6096.758, "close_time": 1754092799999, "quote_volume": 2086754.76012, "trades": 8379, "taker_buy_base": 2962.74, "taker_buy_quote": 1014012.87959 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 343.4, "high": 348.3, "low": 342.7, "close": 346.6, "volume": 1944.4449, "close_time": 1754107199999, "quote_volume": 672656.73904, "trades": 2171, "taker_buy_base": 1150.6495, "taker_buy_quote": 397981.34137 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 346.5, "high": 349.5, "low": 338.1, "close": 345.9, "volume": 3519.8871, "close_time": 1754121599999, "quote_volume": 1208061.80754, "trades": 4524, "taker_buy_base": 1548.5502, "taker_buy_quote": 531946.83773 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 345.6, "high": 346.4, "low": 335.6, "close": 338.7, "volume": 3490.6899, "close_time": 1754135999999, "quote_volume": 1185503.84466, "trades": 3489, "taker_buy_base": 1966.8352, "taker_buy_quote": 668732.62376 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 338.6, "high": 340.8, "low": 332.9, "close": 334.1, "volume": 4217.7209, "close_time": 1754150399999, "quote_volume": 1417327.04251, "trades": 4720, "taker_buy_base": 1911.8596, "taker_buy_quote": 643277.43235 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 334.0, "high": 339.4, "low": 327.3, "close": 330.7, "volume": 6695.3055, "close_time": 1754164799999, "quote_volume": 2225663.96075, "trades": 7739, "taker_buy_base": 3213.9733, "taker_buy_quote": 1069272.90759 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 330.5, "high": 336.4, "low": 330.1, "close": 333.8, "volume": 2280.2214, "close_time": 1754179199999, "quote_volume": 760252.68153, "trades": 2982, "taker_buy_base": 1145.0044, "taker_buy_quote": 381539.70271 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 333.7, "high": 341.0, "low": 328.9, "close": 339.1, "volume": 1967.9457, "close_time": 1754193599999, "quote_volume": 661563.75474, "trades": 2381, "taker_buy_base": 1079.2618, "taker_buy_quote": 363569.37403 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 338.9, "high": 341.4, "low": 337.3, "close": 341.3, "volume": 1982.0019, "close_time": 1754207999999, "quote_volume": 672947.50057, "trades": 2448, "taker_buy_base": 1119.6013, "taker_buy_quote": 380193.87135 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 341.2, "high": 349.7, "low": 340.2, "close": 345.8, "volume": 5052.994, "close_time": 1754222399999, "quote_volume": 1743127.01107, "trades": 5971, "taker_buy_base": 2729.505, "taker_buy_quote": 942155.09839 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 345.6, "high": 348.2, "low": 344.4, "close": 346.7, "volume": 3139.6911, "close_time": 1754236799999, "quote_volume": 1086783.92078, "trades": 3634, "taker_buy_base": 1693.3423, "taker_buy_quote": 586463.21142 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 346.6, "high": 353.8, "low": 345.0, "close": 349.6, "volume": 3204.952, "close_time": 1754251199999, "quote_volume": 1119552.22628, "trades": 4172, "taker_buy_base": 1474.0533, "taker_buy_quote": 515402.27644 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 349.8, "high": 352.1, "low": 348.3, "close": 350.0, "volume": 2652.2203, "close_time": 1754265599999, "quote_volume": 928834.62328, "trades": 2729, "taker_buy_base": 1291.5549, "taker_buy_quote": 452425.95297 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 349.8, "high": 358.0, "low": 349.3, "close": 353.5, "volume": 3014.5861, "close_time": 1754279999999, "quote_volume": 1067899.85784, "trades": 3528, "taker_buy_base": 1612.6173, "taker_buy_quote": 571386.47204 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 353.4, "high": 357.5, "low": 351.5, "close": 357.1, "volume": 3057.2007, "close_time": 1754294399999, "quote_volume": 1081478.74773, "trades": 3204, "taker_buy_base": 1952.6062, "taker_buy_quote": 690885.80323 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 357.3, "high": 359.0, "low": 353.0, "close": 354.6, "volume": 3101.9665, "close_time": 1754308799999, "quote_volume": 1105488.3359, "trades": 3548, "taker_buy_base": 1352.7847, "taker_buy_quote": 482633.75717 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 354.8, "high": 367.0, "low": 354.4, "close": 357.5, "volume": 4729.26, "close_time": 1754323199999, "quote_volume": 1698557.27141, "trades": 5706, "taker_buy_base": 2603.7541, "taker_buy_quote": 936558.42469 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 357.6, "high": 362.7, "low": 352.8, "close": 353.7, "volume": 3912.5304, "close_time": 1754337599999, "quote_volume": 1402575.73037, "trades": 4851, "taker_buy_base": 1838.7733, "taker_buy_quote": 659668.7922 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 353.8, "high": 360.9, "low": 352.8, "close": 358.1, "volume": 2867.1039, "close_time": 1754351999999, "quote_volume": 1027556.44761, "trades": 3062, "taker_buy_base": 1403.6731, "taker_buy_quote": 502977.17145 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 358.0, "high": 358.0, "low": 350.2, "close": 350.3, "volume": 1547.27, "close_time": 1754366399999, "quote_volume": 548767.79941, "trades": 2068, "taker_buy_base": 722.5377, "taker_buy_quote": 256170.58827 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 350.5, "high": 351.6, "low": 343.2, "close": 343.3, "volume": 4138.4223, "close_time": 1754380799999, "quote_volume": 1438456.00135, "trades": 4315, "taker_buy_base": 2118.1663, "taker_buy_quote": 735849.09088 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 343.4, "high": 352.2, "low": 342.6, "close": 351.0, "volume": 4074.4571, "close_time": 1754395199999, "quote_volume": 1418363.12513, "trades": 4926, "taker_buy_base": 2028.698, "taker_buy_quote": 705894.13208 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 351.1, "high": 351.6, "low": 335.2, "close": 337.3, "volume": 7419.0666, "close_time": 1754409599999, "quote_volume": 2540011.74054, "trades": 9364, "taker_buy_base": 3800.3965, "taker_buy_quote": 1300204.42062 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 337.2, "high": 341.7, "low": 335.8, "close": 337.1, "volume": 3283.8493, "close_time": 1754423999999, "quote_volume": 1112479.46854, "trades": 5243, "taker_buy_base": 1740.0023, "taker_buy_quote": 589568.99769 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 337.2, "high": 343.3, "low": 334.0, "close": 342.2, "volume": 2992.0522, "close_time": 1754438399999, "quote_volume": 1012381.97399, "trades": 3714, "taker_buy_base": 1481.0226, "taker_buy_quote": 501479.45794 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 342.2, "high": 343.0, "low": 336.0, "close": 336.4, "volume": 1590.2224, "close_time": 1754452799999, "quote_volume": 540066.08734, "trades": 2795, "taker_buy_base": 719.3273, "taker_buy_quote": 244850.77203 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 336.3, "high": 344.7, "low": 334.9, "close": 343.9, "volume": 2235.6831, "close_time": 1754467199999, "quote_volume": 761805.31468, "trades": 3316, "taker_buy_base": 1148.3781, "taker_buy_quote": 392048.18739 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 343.8, "high": 344.2, "low": 339.9, "close": 340.9, "volume": 1745.102, "close_time": 1754481599999, "quote_volume": 596079.0892, "trades": 2948, "taker_buy_base": 934.5101, "taker_buy_quote": 319338.58797 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 341.0, "high": 348.3, "low": 337.2, "close": 348.0, "volume": 3494.1692, "close_time": 1754495999999, "quote_volume": 1193942.55086, "trades": 5798, "taker_buy_base": 1784.1815, "taker_buy_quote": 610062.20561 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 348.0, "high": 350.6, "low": 344.3, "close": 348.2, "volume": 2581.6021, "close_time": 1754510399999, "quote_volume": 897589.89799, "trades": 3651, "taker_buy_base": 986.0308, "taker_buy_quote": 343073.01475 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 348.4, "high": 348.6, "low": 344.3, "close": 346.3, "volume": 1521.292, "close_time": 1754524799999, "quote_volume": 527528.12841, "trades": 2331, "taker_buy_base": 824.9209, "taker_buy_quote": 286267.69273 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 346.2, "high": 346.4, "low": 341.2, "close": 341.8, "volume": 916.5823, "close_time": 1754539199999, "quote_volume": 315028.87916, "trades": 1901, "taker_buy_base": 430.5127, "taker_buy_quote": 148026.87187 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 341.6, "high": 347.5, "low": 341.4, "close": 347.0, "volume": 1172.0146, "close_time": 1754553599999, "quote_volume": 404602.7897, "trades": 2519, "taker_buy_base": 648.6374, "taker_buy_quote": 224025.05665 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 347.0, "high": 359.2, "low": 345.9, "close": 358.3, "volume": 3571.324, "close_time": 1754567999999, "quote_volume": 1259830.84632, "trades": 4842, "taker_buy_base": 2026.7398, "taker_buy_quote": 714681.26681 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 358.4, "high": 360.9, "low": 353.7, "close": 356.7, "volume": 4265.945, "close_time": 1754582399999, "quote_volume": 1524611.33128, "trades": 5828, "taker_buy_base": 2114.8351, "taker_buy_quote": 756219.94858 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 356.7, "high": 360.5, "low": 348.9, "close": 360.4, "volume": 2509.1837, "close_time": 1754596799999, "quote_volume": 888932.24826, "trades": 3952, "taker_buy_base": 1185.8598, "taker_buy_quote": 420748.36283 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 360.4, "high": 371.3, "low": 358.6, "close": 371.1, "volume": 4252.102, "close_time": 1754611199999, "quote_volume": 1553408.74682, "trades": 5316, "taker_buy_base": 2134.0384, "taker_buy_quote": 780296.65827 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 371.1, "high": 372.6, "low": 366.4, "close": 372.2, "volume": 3575.9492, "close_time": 1754625599999, "quote_volume": 1322034.83902, "trades": 5977, "taker_buy_base": 1905.7326, "taker_buy_quote": 704832.97045 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 372.1, "high": 375.7, "low": 367.8, "close": 375.0, "volume": 3810.0281, "close_time": 1754639999999, "quote_volume": 1416976.85141, "trades": 5621, "taker_buy_base": 1749.6624, "taker_buy_quote": 651151.66605 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 375.0, "high": 378.2, "low": 369.1, "close": 373.2, "volume": 3950.0952, "close_time": 1754654399999, "quote_volume": 1474309.30689, "trades": 5388, "taker_buy_base": 1756.0237, "taker_buy_quote": 655659.26936 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 373.2, "high": 380.3, "low": 364.4, "close": 368.1, "volume": 7159.7591, "close_time": 1754668799999, "quote_volume": 2665049.79686, "trades": 9010, "taker_buy_base": 3929.5514, "taker_buy_quote": 1467377.32181 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 367.9, "high": 377.9, "low": 364.3, "close": 377.3, "volume": 6244.0606, "close_time": 1754683199999, "quote_volume": 2327058.17594, "trades": 8445, "taker_buy_base": 3499.0266, "taker_buy_quote": 1303947.37464 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 377.3, "high": 378.0, "low": 373.4, "close": 374.2, "volume": 1737.944, "close_time": 1754697599999, "quote_volume": 653555.59658, "trades": 3670, "taker_buy_base": 837.7361, "taker_buy_quote": 315151.20183 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 374.3, "high": 376.1, "low": 372.1, "close": 375.1, "volume": 678.4346, "close_time": 1754711999999, "quote_volume": 253855.33131, "trades": 2346, "taker_buy_base": 353.0723, "taker_buy_quote": 132165.64675 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 375.1, "high": 385.8, "low": 374.4, "close": 385.5, "volume": 6184.9929, "close_time": 1754726399999, "quote_volume": 2366334.91403, "trades": 6961, "taker_buy_base": 3559.0278, "taker_buy_quote": 1360931.20894 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 385.4, "high": 389.0, "low": 383.6, "close": 387.1, "volume": 4482.9367, "close_time": 1754740799999, "quote_volume": 1734422.49825, "trades": 5985, "taker_buy_base": 2121.2552, "taker_buy_quote": 821209.534 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 386.9, "high": 391.1, "low": 380.6, "close": 385.6, "volume": 5027.7359, "close_time": 1754755199999, "quote_volume": 1942460.1558, "trades": 6216, "taker_buy_base": 2406.5053, "taker_buy_quote": 930879.04566 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 385.8, "high": 391.6, "low": 385.4, "close": 389.6, "volume": 2306.3853, "close_time": 1754769599999, "quote_volume": 897256.81437, "trades": 4605, "taker_buy_base": 1308.3572, "taker_buy_quote": 509208.24642 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 389.6, "high": 395.0, "low": 387.8, "close": 390.1, "volume": 2859.9537, "close_time": 1754783999999, "quote_volume": 1119969.05705, "trades": 5021, "taker_buy_base": 1544.4675, "taker_buy_quote": 604973.68487 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 390.4, "high": 397.7, "low": 389.1, "close": 396.1, "volume": 2839.4579, "close_time": 1754798399999, "quote_volume": 1120299.19685, "trades": 5574, "taker_buy_base": 1732.2678, "taker_buy_quote": 683829.9226 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 396.1, "high": 399.2, "low": 383.6, "close": 385.1, "volume": 4729.9198, "close_time": 1754812799999, "quote_volume": 1849696.40191, "trades": 7195, "taker_buy_base": 1804.7204, "taker_buy_quote": 706945.65369 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 385.2, "high": 390.1, "low": 380.3, "close": 384.9, "volume": 3978.588, "close_time": 1754827199999, "quote_volume": 1532056.267, "trades": 6726, "taker_buy_base": 1935.4018, "taker_buy_quote": 746383.95414 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 384.7, "high": 392.5, "low": 381.4, "close": 390.8, "volume": 3416.0989, "close_time": 1754841599999, "quote_volume": 1323198.15743, "trades": 5107, "taker_buy_base": 1611.2776, "taker_buy_quote": 624210.77876 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 390.6, "high": 395.7, "low": 389.0, "close": 393.6, "volume": 2312.001, "close_time": 1754855999999, "quote_volume": 907087.99576, "trades": 4351, "taker_buy_base": 1144.529, "taker_buy_quote": 449196.73602 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 393.6, "high": 393.9, "low": 383.0, "close": 389.0, "volume": 3104.1942, "close_time": 1754870399999, "quote_volume": 1205414.41451, "trades": 5186, "taker_buy_base": 1668.2244, "taker_buy_quote": 647848.6765 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 389.0, "high": 397.1, "low": 385.8, "close": 395.9, "volume": 3539.5032, "close_time": 1754884799999, "quote_volume": 1391417.27203, "trades": 6728, "taker_buy_base": 1825.9397, "taker_buy_quote": 717827.21172 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 396.0, "high": 398.1, "low": 383.8, "close": 384.9, "volume": 4149.8416, "close_time": 1754899199999, "quote_volume": 1626286.2148, "trades": 5940, "taker_buy_base": 1953.6812, "taker_buy_quote": 767761.87528 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 384.9, "high": 387.5, "low": 368.1, "close": 369.6, "volume": 7772.2938, "close_time": 1754913599999, "quote_volume": 2940068.93903, "trades": 10135, "taker_buy_base": 3272.5011, "taker_buy_quote": 1240682.83173 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 369.4, "high": 376.1, "low": 366.9, "close": 374.7, "volume": 5640.917, "close_time": 1754927999999, "quote_volume": 2099764.48365, "trades": 9111, "taker_buy_base": 2690.4679, "taker_buy_quote": 1000987.09266 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 374.5, "high": 378.4, "low": 361.7, "close": 365.6, "volume": 6906.0682, "close_time": 1754942399999, "quote_volume": 2550483.64913, "trades": 9311, "taker_buy_base": 2964.7861, "taker_buy_quote": 1096289.8993 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 365.5, "high": 366.6, "low": 358.1, "close": 360.2, "volume": 3726.2049, "close_time": 1754956799999, "quote_volume": 1347137.50968, "trades": 4973, "taker_buy_base": 1464.7432, "taker_buy_quote": 529851.26991 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 360.2, "high": 367.3, "low": 359.7, "close": 362.9, "volume": 1517.7507, "close_time": 1754971199999, "quote_volume": 551698.29843, "trades": 2342, "taker_buy_base": 881.4536, "taker_buy_quote": 320444.73286 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 362.8, "high": 366.0, "low": 358.9, "close": 364.5, "volume": 2183.5989, "close_time": 1754985599999, "quote_volume": 793574.46883, "trades": 3566, "taker_buy_base": 999.3684, "taker_buy_quote": 363464.49742 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 364.5, "high": 365.7, "low": 357.7, "close": 364.4, "volume": 2935.2022, "close_time": 1754999999999, "quote_volume": 1062903.65183, "trades": 4002, "taker_buy_base": 1610.5048, "taker_buy_quote": 583753.79471 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 364.4, "high": 381.0, "low": 362.1, "close": 380.2, "volume": 10297.5059, "close_time": 1755014399999, "quote_volume": 3845551.79636, "trades": 11832, "taker_buy_base": 5917.0056, "taker_buy_quote": 2212785.20481 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 380.3, "high": 392.8, "low": 379.4, "close": 391.9, "volume": 7314.4782, "close_time": 1755028799999, "quote_volume": 2820916.03512, "trades": 8348, "taker_buy_base": 3772.9142, "taker_buy_quote": 1455811.48461 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 392.0, "high": 399.0, "low": 389.7, "close": 392.2, "volume": 6051.3459, "close_time": 1755043199999, "quote_volume": 2386136.98225, "trades": 7504, "taker_buy_base": 3230.5976, "taker_buy_quote": 1274390.56614 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 392.2, "high": 396.0, "low": 385.5, "close": 392.8, "volume": 3028.8561, "close_time": 1755057599999, "quote_volume": 1182513.76672, "trades": 4703, "taker_buy_base": 1388.8544, "taker_buy_quote": 542433.80074 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 392.4, "high": 395.1, "low": 387.3, "close": 394.9, "volume": 3280.1695, "close_time": 1755071999999, "quote_volume": 1284958.0775, "trades": 4959, "taker_buy_base": 1664.995, "taker_buy_quote": 652833.34726 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 394.8, "high": 404.8, "low": 394.8, "close": 401.5, "volume": 5755.3308, "close_time": 1755086399999, "quote_volume": 2298803.99611, "trades": 7717, "taker_buy_base": 3172.9611, "taker_buy_quote": 1267771.43254 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 401.3, "high": 404.4, "low": 389.0, "close": 393.2, "volume": 6758.9295, "close_time": 1755100799999, "quote_volume": 2679212.63558, "trades": 10977, "taker_buy_base": 3067.9898, "taker_buy_quote": 1217360.03395 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 393.3, "high": 396.7, "low": 385.9, "close": 391.9, "volume": 5213.366, "close_time": 1755115199999, "quote_volume": 2040881.81236, "trades": 7574, "taker_buy_base": 2383.3747, "taker_buy_quote": 934058.64391 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 392.0, "high": 394.9, "low": 387.2, "close": 390.5, "volume": 3743.7618, "close_time": 1755129599999, "quote_volume": 1464159.09164, "trades": 6167, "taker_buy_base": 1514.8571, "taker_buy_quote": 592858.98739 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 390.5, "high": 402.3, "low": 389.3, "close": 401.2, "volume": 3469.1487, "close_time": 1755143999999, "quote_volume": 1371116.64523, "trades": 6475, "taker_buy_base": 1769.6406, "taker_buy_quote": 701067.80867 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 401.1, "high": 401.6, "low": 384.1, "close": 386.6, "volume": 6055.8538, "close_time": 1755158399999, "quote_volume": 2363948.36674, "trades": 8002, "taker_buy_base": 2956.504, "taker_buy_quote": 1153186.48778 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 386.7, "high": 386.7, "low": 378.8, "close": 380.5, "volume": 6436.6731, "close_time": 1755172799999, "quote_volume": 2457343.28029, "trades": 7702, "taker_buy_base": 3100.7487, "taker_buy_quote": 1183903.43556 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 380.6, "high": 383.9, "low": 358.4, "close": 369.4, "volume": 15385.7858, "close_time": 1755187199999, "quote_volume": 5682331.53956, "trades": 20396, "taker_buy_base": 6533.493, "taker_buy_quote": 2412252.71763 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 369.4, "high": 369.4, "low": 362.6, "close": 364.3, "volume": 6754.873, "close_time": 1755201599999, "quote_volume": 2476063.27811, "trades": 8448, "taker_buy_base": 3973.5931, "taker_buy_quote": 1456597.31783 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 364.3, "high": 367.2, "low": 358.3, "close": 366.0, "volume": 3258.8608, "close_time": 1755215999999, "quote_volume": 1184096.29042, "trades": 4881, "taker_buy_base": 1505.4242, "taker_buy_quote": 547378.4337 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 366.1, "high": 379.5, "low": 365.3, "close": 379.0, "volume": 3274.1035, "close_time": 1755230399999, "quote_volume": 1214353.31335, "trades": 6378, "taker_buy_base": 1624.3672, "taker_buy_quote": 601611.24503 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 378.9, "high": 384.5, "low": 372.5, "close": 381.4, "volume": 4710.2621, "close_time": 1755244799999, "quote_volume": 1788727.22103, "trades": 7922, "taker_buy_base": 2671.2295, "taker_buy_quote": 1015518.51289 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 381.2, "high": 383.5, "low": 375.1, "close": 376.1, "volume": 3578.8834, "close_time": 1755259199999, "quote_volume": 1355307.32152, "trades": 5338, "taker_buy_base": 1604.465, "taker_buy_quote": 607391.26474 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 376.0, "high": 383.5, "low": 360.4, "close": 364.2, "volume": 8754.3691, "close_time": 1755273599999, "quote_volume": 3256320.67812, "trades": 14197, "taker_buy_base": 3925.258, "taker_buy_quote": 1461207.11758 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 364.2, "high": 368.3, "low": 360.6, "close": 363.6, "volume": 5123.564, "close_time": 1755287999999, "quote_volume": 1866384.45967, "trades": 8435, "taker_buy_base": 2606.3051, "taker_buy_quote": 949582.71463 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 363.6, "high": 377.7, "low": 361.9, "close": 370.8, "volume": 3510.777, "close_time": 1755302399999, "quote_volume": 1297177.60045, "trades": 5700, "taker_buy_base": 1836.1599, "taker_buy_quote": 678600.4805 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 370.7, "high": 376.8, "low": 368.8, "close": 371.4, "volume": 1727.0597, "close_time": 1755316799999, "quote_volume": 644375.95842, "trades": 2830, "taker_buy_base": 871.3297, "taker_buy_quote": 325278.964 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 371.5, "high": 373.1, "low": 368.8, "close": 371.4, "volume": 1748.2314, "close_time": 1755331199999, "quote_volume": 648049.12135, "trades": 3121, "taker_buy_base": 848.9541, "taker_buy_quote": 314691.82083 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 371.3, "high": 371.7, "low": 364.9, "close": 365.2, "volume": 2406.0832, "close_time": 1755345599999, "quote_volume": 885865.23314, "trades": 4120, "taker_buy_base": 1249.0734, "taker_buy_quote": 459913.54239 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 365.3, "high": 373.1, "low": 364.1, "close": 371.8, "volume": 2805.2029, "close_time": 1755359999999, "quote_volume": 1034683.25348, "trades": 4528, "taker_buy_base": 1454.5264, "taker_buy_quote": 536824.3016 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 371.8, "high": 374.0, "low": 369.8, "close": 372.0, "volume": 1865.6765, "close_time": 1755374399999, "quote_volume": 693692.24027, "trades": 2516, "taker_buy_base": 1023.154, "taker_buy_quote": 380692.37286 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 372.0, "high": 374.5, "low": 371.0, "close": 374.2, "volume": 1801.743, "close_time": 1755388799999, "quote_volume": 672266.5811, "trades": 2433, "taker_buy_base": 930.0801, "taker_buy_quote": 346974.69208 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 374.3, "high": 375.8, "low": 371.3, "close": 374.5, "volume": 1481.7367, "close_time": 1755403199999, "quote_volume": 553496.75439, "trades": 2236, "taker_buy_base": 654.2908, "taker_buy_quote": 244436.86485 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 374.3, "high": 378.0, "low": 372.8, "close": 373.7, "volume": 1572.1434, "close_time": 1755417599999, "quote_volume": 590285.22168, "trades": 2276, "taker_buy_base": 810.8721, "taker_buy_quote": 304710.91545 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 373.8, "high": 383.5, "low": 372.8, "close": 383.3, "volume": 3672.8405, "close_time": 1755431999999, "quote_volume": 1389305.76884, "trades": 5072, "taker_buy_base": 1876.5917, "taker_buy_quote": 709814.96445 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 383.4, "high": 385.5, "low": 377.8, "close": 384.8, "volume": 3532.9597, "close_time": 1755446399999, "quote_volume": 1349401.29602, "trades": 4381, "taker_buy_base": 1902.2652, "taker_buy_quote": 727359.22457 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 385.0, "high": 386.3, "low": 371.9, "close": 373.3, "volume": 4477.1456, "close_time": 1755460799999, "quote_volume": 1694856.79524, "trades": 6371, "taker_buy_base": 1942.0352, "taker_buy_quote": 735401.98865 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 373.3, "high": 378.6, "low": 372.4, "close": 373.3, "volume": 2579.5963, "close_time": 1755475199999, "quote_volume": 968036.12431, "trades": 3860, "taker_buy_base": 1440.3971, "taker_buy_quote": 540503.56026 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 373.4, "high": 373.7, "low": 355.0, "close": 359.5, "volume": 7502.3399, "close_time": 1755489599999, "quote_volume": 2735839.92302, "trades": 11556, "taker_buy_base": 3086.963, "taker_buy_quote": 1125239.11058 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 359.4, "high": 363.8, "low": 353.7, "close": 355.9, "volume": 4302.2562, "close_time": 1755503999999, "quote_volume": 1544377.60503, "trades": 6354, "taker_buy_base": 1978.241, "taker_buy_quote": 710417.42204 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 356.1, "high": 357.8, "low": 351.7, "close": 352.8, "volume": 4755.8524, "close_time": 1755518399999, "quote_volume": 1687194.95452, "trades": 5689, "taker_buy_base": 2053.4135, "taker_buy_quote": 728892.46064 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 352.6, "high": 358.6, "low": 348.5, "close": 355.7, "volume": 5653.9354, "close_time": 1755532799999, "quote_volume": 2000851.52757, "trades": 6981, "taker_buy_base": 2782.0885, "taker_buy_quote": 985320.85082 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 355.8, "high": 359.6, "low": 352.7, "close": 357.1, "volume": 3068.9715, "close_time": 1755547199999, "quote_volume": 1093394.8509, "trades": 4919, "taker_buy_base": 1324.1, "taker_buy_quote": 472095.74905 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 357.1, "high": 360.4, "low": 353.9, "close": 355.1, "volume": 2014.859, "close_time": 1755561599999, "quote_volume": 719838.0475, "trades": 3076, "taker_buy_base": 742.242, "taker_buy_quote": 265090.28484 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 355.2, "high": 360.0, "low": 347.3, "close": 349.1, "volume": 3138.1053, "close_time": 1755575999999, "quote_volume": 1111164.10553, "trades": 5953, "taker_buy_base": 1621.3901, "taker_buy_quote": 575218.79837 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 349.1, "high": 353.9, "low": 347.2, "close": 351.5, "volume": 2769.4259, "close_time": 1755590399999, "quote_volume": 970422.69972, "trades": 4727, "taker_buy_base": 1428.4738, "taker_buy_quote": 500856.76064 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 351.6, "high": 356.6, "low": 348.8, "close": 356.5, "volume": 2535.6675, "close_time": 1755604799999, "quote_volume": 896290.66423, "trades": 3714, "taker_buy_base": 1373.8702, "taker_buy_quote": 486113.55855 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 356.5, "high": 357.5, "low": 345.2, "close": 347.8, "volume": 5104.581, "close_time": 1755619199999, "quote_volume": 1791023.55712, "trades": 7152, "taker_buy_base": 2637.7389, "taker_buy_quote": 925785.03691 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 347.8, "high": 349.3, "low": 341.1, "close": 342.7, "volume": 5689.3252, "close_time": 1755633599999, "quote_volume": 1963426.05003, "trades": 7427, "taker_buy_base": 2526.0235, "taker_buy_quote": 872747.78943 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 342.9, "high": 348.3, "low": 340.9, "close": 342.2, "volume": 2707.3114, "close_time": 1755647999999, "quote_volume": 933304.44447, "trades": 3710, "taker_buy_base": 1349.9548, "taker_buy_quote": 465527.0271 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 342.3, "high": 348.1, "low": 340.2, "close": 346.1, "volume": 1405.4672, "close_time": 1755662399999, "quote_volume": 483758.76914, "trades": 2565, "taker_buy_base": 759.0795, "taker_buy_quote": 261397.02966 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 346.2, "high": 350.3, "low": 346.1, "close": 347.9, "volume": 1415.5209, "close_time": 1755676799999, "quote_volume": 493903.15846, "trades": 2219, "taker_buy_base": 768.1851, "taker_buy_quote": 268071.7195 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 348.0, "high": 351.6, "low": 342.0, "close": 345.7, "volume": 3773.9429, "close_time": 1755691199999, "quote_volume": 1311989.70956, "trades": 4114, "taker_buy_base": 2108.4655, "taker_buy_quote": 732679.79235 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 345.7, "high": 350.4, "low": 337.3, "close": 346.3, "volume": 6852.6319, "close_time": 1755705599999, "quote_volume": 2357448.78236, "trades": 8448, "taker_buy_base": 3355.5865, "taker_buy_quote": 1154334.3583 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 346.6, "high": 355.1, "low": 345.8, "close": 354.6, "volume": 3512.0976, "close_time": 1755719999999, "quote_volume": 1229035.3282, "trades": 4921, "taker_buy_base": 1753.9428, "taker_buy_quote": 614365.52335 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 354.8, "high": 355.4, "low": 351.6, "close": 353.3, "volume": 2364.3658, "close_time": 1755734399999, "quote_volume": 837333.80817, "trades": 3374, "taker_buy_base": 1041.0779, "taker_buy_quote": 368836.04116 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 353.3, "high": 355.7, "low": 346.3, "close": 346.3, "volume": 1792.4583, "close_time": 1755748799999, "quote_volume": 630625.87369, "trades": 2651, "taker_buy_base": 785.4261, "taker_buy_quote": 276676.63026 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 346.3, "high": 349.6, "low": 343.6, "close": 346.6, "volume": 2668.0879, "close_time": 1755763199999, "quote_volume": 925805.29533, "trades": 3085, "taker_buy_base": 1444.6164, "taker_buy_quote": 501518.91358 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 346.5, "high": 346.9, "low": 340.6, "close": 341.7, "volume": 3315.3205, "close_time": 1755777599999, "quote_volume": 1134894.73833, "trades": 2965, "taker_buy_base": 1983.2738, "taker_buy_quote": 678407.86509 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 341.6, "high": 345.2, "low": 336.9, "close": 337.1, "volume": 3768.457, "close_time": 1755791999999, "quote_volume": 1283060.77655, "trades": 4978, "taker_buy_base": 1923.5076, "taker_buy_quote": 655218.24478 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 337.2, "high": 340.4, "low": 334.8, "close": 337.3, "volume": 3076.7309, "close_time": 1755806399999, "quote_volume": 1038086.37218, "trades": 3708, "taker_buy_base": 1375.6603, "taker_buy_quote": 464481.26535 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 337.3, "high": 341.1, "low": 335.5, "close": 336.6, "volume": 1917.601, "close_time": 1755820799999, "quote_volume": 648829.67129, "trades": 2535, "taker_buy_base": 955.4958, "taker_buy_quote": 323414.44548 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 336.6, "high": 344.1, "low": 336.5, "close": 338.8, "volume": 1019.4686, "close_time": 1755835199999, "quote_volume": 346606.61861, "trades": 1880, "taker_buy_base": 539.1054, "taker_buy_quote": 183519.99763 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 338.8, "high": 343.0, "low": 337.5, "close": 342.0, "volume": 2422.6113, "close_time": 1755849599999, "quote_volume": 824847.50235, "trades": 2952, "taker_buy_base": 1287.5071, "taker_buy_quote": 438085.27573 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 341.9, "high": 343.0, "low": 333.7, "close": 333.9, "volume": 2773.0921, "close_time": 1755863999999, "quote_volume": 939106.25055, "trades": 3764, "taker_buy_base": 1142.4375, "taker_buy_quote": 386676.50014 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 334.2, "high": 361.0, "low": 329.3, "close": 355.7, "volume": 16169.4065, "close_time": 1755878399999, "quote_volume": 5628599.88833, "trades": 20329, "taker_buy_base": 8006.3038, "taker_buy_quote": 2793567.42013 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 355.8, "high": 371.9, "low": 355.7, "close": 369.9, "volume": 8033.1784, "close_time": 1755892799999, "quote_volume": 2929105.68986, "trades": 8647, "taker_buy_base": 4348.3233, "taker_buy_quote": 1585841.99603 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 369.9, "high": 373.7, "low": 369.0, "close": 371.2, "volume": 3399.0074, "close_time": 1755907199999, "quote_volume": 1261675.42911, "trades": 4384, "taker_buy_base": 1556.3276, "taker_buy_quote": 578018.33104 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 371.0, "high": 371.4, "low": 356.0, "close": 357.4, "volume": 3058.6028, "close_time": 1755921599999, "quote_volume": 1104843.38577, "trades": 4342, "taker_buy_base": 1438.3266, "taker_buy_quote": 519766.40775 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 357.1, "high": 369.0, "low": 357.0, "close": 361.2, "volume": 3220.4259, "close_time": 1755935999999, "quote_volume": 1171423.54927, "trades": 4618, "taker_buy_base": 1700.6115, "taker_buy_quote": 618325.33447 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 361.3, "high": 362.5, "low": 358.7, "close": 361.0, "volume": 2394.2819, "close_time": 1755950399999, "quote_volume": 863167.1659, "trades": 3559, "taker_buy_base": 1260.4341, "taker_buy_quote": 454473.24856 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 360.9, "high": 363.6, "low": 359.7, "close": 361.1, "volume": 2249.9515, "close_time": 1755964799999, "quote_volume": 813523.26023, "trades": 3311, "taker_buy_base": 1142.4474, "taker_buy_quote": 413181.20938 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 361.3, "high": 363.7, "low": 359.9, "close": 363.7, "volume": 1540.5041, "close_time": 1755979199999, "quote_volume": 557605.57121, "trades": 2259, "taker_buy_base": 892.0621, "taker_buy_quote": 322933.86027 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 363.5, "high": 365.5, "low": 361.5, "close": 364.5, "volume": 817.9384, "close_time": 1755993599999, "quote_volume": 297329.89416, "trades": 1419, "taker_buy_base": 431.5423, "taker_buy_quote": 156937.41507 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 364.5, "high": 366.0, "low": 360.0, "close": 362.5, "volume": 1108.2825, "close_time": 1756007999999, "quote_volume": 402727.88351, "trades": 2038, "taker_buy_base": 352.9367, "taker_buy_quote": 128326.41962 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 362.3, "high": 363.0, "low": 355.4, "close": 355.8, "volume": 2201.3652, "close_time": 1756022399999, "quote_volume": 786958.0429, "trades": 3306, "taker_buy_base": 901.2825, "taker_buy_quote": 322231.91182 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 355.8, "high": 357.2, "low": 349.7, "close": 351.9, "volume": 3572.746, "close_time": 1756036799999, "quote_volume": 1260358.58755, "trades": 3611, "taker_buy_base": 1418.016, "taker_buy_quote": 500467.35915 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 351.9, "high": 358.1, "low": 351.3, "close": 356.1, "volume": 2423.8663, "close_time": 1756051199999, "quote_volume": 859466.06477, "trades": 2817, "taker_buy_base": 1273.8313, "taker_buy_quote": 452036.78107 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 356.0, "high": 378.9, "low": 353.9, "close": 364.3, "volume": 10355.287, "close_time": 1756065599999, "quote_volume": 3800338.52778, "trades": 13167, "taker_buy_base": 5492.8218, "taker_buy_quote": 2018341.78552 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 364.4, "high": 366.1, "low": 356.0, "close": 361.0, "volume": 6285.6232, "close_time": 1756079999999, "quote_volume": 2274639.9347, "trades": 8007, "taker_buy_base": 3496.5128, "taker_buy_quote": 1266454.70539 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 361.2, "high": 363.3, "low": 351.3, "close": 357.1, "volume": 2802.6458, "close_time": 1756094399999, "quote_volume": 1004873.1619, "trades": 4761, "taker_buy_base": 1444.495, "taker_buy_quote": 519338.77443 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 357.0, "high": 357.5, "low": 340.9, "close": 342.5, "volume": 3348.0308, "close_time": 1756108799999, "quote_volume": 1167076.18905, "trades": 5944, "taker_buy_base": 1290.8655, "taker_buy_quote": 450243.12464 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 343.1, "high": 345.0, "low": 337.3, "close": 341.9, "volume": 3039.9093, "close_time": 1756123199999, "quote_volume": 1036462.85561, "trades": 4344, "taker_buy_base": 1481.3668, "taker_buy_quote": 505580.83507 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 341.9, "high": 344.4, "low": 337.6, "close": 340.0, "volume": 3914.632, "close_time": 1756137599999, "quote_volume": 1336129.42737, "trades": 4856, "taker_buy_base": 1883.4635, "taker_buy_quote": 642951.46354 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 340.1, "high": 343.3, "low": 326.7, "close": 326.9, "volume": 6366.5895, "close_time": 1756151999999, "quote_volume": 2129628.18382, "trades": 7489, "taker_buy_base": 2562.2121, "taker_buy_quote": 858218.01587 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 327.0, "high": 328.1, "low": 316.6, "close": 320.7, "volume": 11429.0347, "close_time": 1756166399999, "quote_volume": 3672135.09307, "trades": 11104, "taker_buy_base": 5058.4393, "taker_buy_quote": 1626330.98735 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 320.7, "high": 327.1, "low": 318.3, "close": 322.2, "volume": 2459.4976, "close_time": 1756180799999, "quote_volume": 791466.10528, "trades": 3246, "taker_buy_base": 1029.4535, "taker_buy_quote": 331331.52633 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 322.3, "high": 351.0, "low": 320.2, "close": 327.2, "volume": 7860.8518, "close_time": 1756195199999, "quote_volume": 2608818.58852, "trades": 8555, "taker_buy_base": 4376.3931, "taker_buy_quote": 1456544.72042 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 327.2, "high": 329.0, "low": 323.2, "close": 324.1, "volume": 2909.924, "close_time": 1756209599999, "quote_volume": 947980.53864, "trades": 3348, "taker_buy_base": 1360.5967, "taker_buy_quote": 443369.62715 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 324.3, "high": 332.4, "low": 321.7, "close": 327.5, "volume": 6600.919, "close_time": 1756223999999, "quote_volume": 2159609.26015, "trades": 6946, "taker_buy_base": 3215.7435, "taker_buy_quote": 1053412.87144 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 327.6, "high": 337.9, "low": 325.5, "close": 337.6, "volume": 3126.4617, "close_time": 1756238399999, "quote_volume": 1034851.96847, "trades": 3715, "taker_buy_base": 1554.0254, "taker_buy_quote": 514852.61611 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 337.5, "high": 338.7, "low": 332.4, "close": 334.7, "volume": 5290.7656, "close_time": 1756252799999, "quote_volume": 1773851.27157, "trades": 3960, "taker_buy_base": 3096.9087, "taker_buy_quote": 1038630.5784 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 334.9, "high": 339.1, "low": 331.4, "close": 337.1, "volume": 3741.385, "close_time": 1756267199999, "quote_volume": 1248513.29641, "trades": 3020, "taker_buy_base": 1933.5296, "taker_buy_quote": 645734.34562 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 336.9, "high": 340.7, "low": 334.4, "close": 335.4, "volume": 2547.0844, "close_time": 1756281599999, "quote_volume": 859456.06352, "trades": 2683, "taker_buy_base": 1492.6461, "taker_buy_quote": 503988.22072 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 335.6, "high": 339.5, "low": 334.5, "close": 336.4, "volume": 2771.9994, "close_time": 1756295999999, "quote_volume": 933182.97282, "trades": 2372, "taker_buy_base": 1346.6694, "taker_buy_quote": 453657.44613 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 336.3, "high": 339.3, "low": 331.9, "close": 336.8, "volume": 4286.4022, "close_time": 1756310399999, "quote_volume": 1438781.67194, "trades": 4483, "taker_buy_base": 2293.3769, "taker_buy_quote": 769996.89492 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 336.8, "high": 341.9, "low": 332.2, "close": 335.0, "volume": 3897.682, "close_time": 1756324799999, "quote_volume": 1312575.93392, "trades": 3926, "taker_buy_base": 1980.8245, "taker_buy_quote": 667065.94739 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 334.8, "high": 338.2, "low": 328.7, "close": 330.4, "volume": 5871.7481, "close_time": 1756339199999, "quote_volume": 1960894.30835, "trades": 6251, "taker_buy_base": 2682.6843, "taker_buy_quote": 896682.18764 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 330.8, "high": 333.9, "low": 327.8, "close": 333.6, "volume": 2099.8878, "close_time": 1756353599999, "quote_volume": 696312.62385, "trades": 2486, "taker_buy_base": 1129.8178, "taker_buy_quote": 374750.4404 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 333.5, "high": 338.2, "low": 332.5, "close": 335.8, "volume": 2265.6408, "close_time": 1756367999999, "quote_volume": 759475.81567, "trades": 2510, "taker_buy_base": 1183.5649, "taker_buy_quote": 396870.34231 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 336.1, "high": 338.7, "low": 332.6, "close": 335.6, "volume": 2455.3057, "close_time": 1756382399999, "quote_volume": 824354.93484, "trades": 2904, "taker_buy_base": 1018.4549, "taker_buy_quote": 342064.03747 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 335.6, "high": 337.9, "low": 331.9, "close": 333.4, "volume": 5221.7072, "close_time": 1756396799999, "quote_volume": 1752410.54645, "trades": 5443, "taker_buy_base": 2268.1302, "taker_buy_quote": 761838.50816 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 333.7, "high": 335.0, "low": 325.0, "close": 325.2, "volume": 3492.6251, "close_time": 1756411199999, "quote_volume": 1151861.09275, "trades": 3509, "taker_buy_base": 1459.7168, "taker_buy_quote": 481241.86088 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 325.2, "high": 337.0, "low": 324.7, "close": 335.9, "volume": 1892.592, "close_time": 1756425599999, "quote_volume": 627064.48785, "trades": 2179, "taker_buy_base": 1259.6833, "taker_buy_quote": 417484.04864 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 335.8, "high": 337.9, "low": 330.4, "close": 334.0, "volume": 1652.1879, "close_time": 1756439999999, "quote_volume": 551216.1432, "trades": 1862, "taker_buy_base": 695.6391, "taker_buy_quote": 232332.7201 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 333.7, "high": 334.8, "low": 320.8, "close": 322.2, "volume": 4013.8129, "close_time": 1756454399999, "quote_volume": 1307560.22033, "trades": 4452, "taker_buy_base": 1960.7762, "taker_buy_quote": 638755.25312 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 322.1, "high": 323.5, "low": 315.8, "close": 320.8, "volume": 4916.2593, "close_time": 1756468799999, "quote_volume": 1572996.63811, "trades": 5123, "taker_buy_base": 2144.2671, "taker_buy_quote": 686394.41107 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 320.8, "high": 329.1, "low": 315.2, "close": 317.4, "volume": 6429.6235, "close_time": 1756483199999, "quote_volume": 2062248.98094, "trades": 6920, "taker_buy_base": 3441.6966, "taker_buy_quote": 1103931.06593 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 317.4, "high": 319.6, "low": 314.3, "close": 317.2, "volume": 3588.8567, "close_time": 1756497599999, "quote_volume": 1136699.93357, "trades": 4023, "taker_buy_base": 1661.3814, "taker_buy_quote": 526669.16157 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 317.5, "high": 320.9, "low": 315.5, "close": 319.5, "volume": 1907.4569, "close_time": 1756511999999, "quote_volume": 606510.44633, "trades": 2433, "taker_buy_base": 760.8012, "taker_buy_quote": 241811.97757 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 319.6, "high": 323.7, "low": 314.7, "close": 323.1, "volume": 2215.7595, "close_time": 1756526399999, "quote_volume": 705587.668, "trades": 2334, "taker_buy_base": 1204.4791, "taker_buy_quote": 383535.18147 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 323.0, "high": 324.8, "low": 321.8, "close": 324.2, "volume": 1206.1749, "close_time": 1756540799999, "quote_volume": 390188.37744, "trades": 1881, "taker_buy_base": 534.6084, "taker_buy_quote": 173039.50023 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 324.1, "high": 325.0, "low": 322.6, "close": 324.6, "volume": 1023.798, "close_time": 1756555199999, "quote_volume": 331668.20258, "trades": 1415, "taker_buy_base": 498.2284, "taker_buy_quote": 161456.44191 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 324.6, "high": 325.1, "low": 319.6, "close": 323.7, "volume": 2913.7496, "close_time": 1756569599999, "quote_volume": 938264.12403, "trades": 2847, "taker_buy_base": 1662.5806, "taker_buy_quote": 535546.13023 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 323.7, "high": 323.9, "low": 320.2, "close": 321.8, "volume": 810.4142, "close_time": 1756583999999, "quote_volume": 260654.41307, "trades": 1418, "taker_buy_base": 412.2058, "taker_buy_quote": 132549.78761 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 321.8, "high": 323.6, "low": 320.3, "close": 323.0, "volume": 850.7575, "close_time": 1756598399999, "quote_volume": 273935.41069, "trades": 1075, "taker_buy_base": 461.197, "taker_buy_quote": 148392.02166 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 322.9, "high": 327.5, "low": 322.4, "close": 327.1, "volume": 1475.7208, "close_time": 1756612799999, "quote_volume": 479934.56724, "trades": 1705, "taker_buy_base": 827.5464, "taker_buy_quote": 269296.5066 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 327.1, "high": 327.1, "low": 323.7, "close": 324.6, "volume": 482.721, "close_time": 1756627199999, "quote_volume": 156826.95121, "trades": 802, "taker_buy_base": 216.5681, "taker_buy_quote": 70306.33887 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 324.9, "high": 329.3, "low": 321.3, "close": 324.4, "volume": 2904.305, "close_time": 1756641599999, "quote_volume": 943456.62482, "trades": 2805, "taker_buy_base": 1320.736, "taker_buy_quote": 429237.35289 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 324.3, "high": 324.6, "low": 320.9, "close": 323.7, "volume": 1660.4504, "close_time": 1756655999999, "quote_volume": 536543.31519, "trades": 1409, "taker_buy_base": 799.0094, "taker_buy_quote": 258333.37589 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 323.7, "high": 325.1, "low": 322.1, "close": 322.4, "volume": 1401.3691, "close_time": 1756670399999, "quote_volume": 453017.24855, "trades": 1652, "taker_buy_base": 548.9444, "taker_buy_quote": 177598.48177 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 322.4, "high": 323.5, "low": 315.6, "close": 315.6, "volume": 1711.5961, "close_time": 1756684799999, "quote_volume": 547388.50104, "trades": 2111, "taker_buy_base": 992.9479, "taker_buy_quote": 317865.60061 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 315.5, "high": 316.7, "low": 310.1, "close": 311.4, "volume": 3340.0315, "close_time": 1756699199999, "quote_volume": 1041974.66214, "trades": 3292, "taker_buy_base": 2134.6161, "taker_buy_quote": 665285.99132 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 311.2, "high": 318.4, "low": 307.8, "close": 318.2, "volume": 3536.4425, "close_time": 1756713599999, "quote_volume": 1100522.53194, "trades": 3561, "taker_buy_base": 1601.0705, "taker_buy_quote": 498437.7365 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 318.3, "high": 320.2, "low": 310.8, "close": 311.9, "volume": 4401.7284, "close_time": 1756727999999, "quote_volume": 1391490.83409, "trades": 4188, "taker_buy_base": 2560.0329, "taker_buy_quote": 808758.87606 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 311.9, "high": 314.5, "low": 309.5, "close": 310.3, "volume": 3328.2046, "close_time": 1756742399999, "quote_volume": 1037244.33157, "trades": 3187, "taker_buy_base": 1037.5715, "taker_buy_quote": 323462.54795 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 310.3, "high": 312.5, "low": 307.5, "close": 312.1, "volume": 2709.2251, "close_time": 1756756799999, "quote_volume": 839252.82092, "trades": 2567, "taker_buy_base": 1396.6632, "taker_buy_quote": 432977.2449 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 312.2, "high": 312.4, "low": 301.9, "close": 310.1, "volume": 4489.4677, "close_time": 1756771199999, "quote_volume": 1377084.74992, "trades": 5195, "taker_buy_base": 1762.2468, "taker_buy_quote": 540439.48036 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 310.3, "high": 316.9, "low": 309.7, "close": 316.6, "volume": 1727.5297, "close_time": 1756785599999, "quote_volume": 541669.50897, "trades": 2161, "taker_buy_base": 1036.2944, "taker_buy_quote": 325121.38812 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 316.5, "high": 317.7, "low": 314.8, "close": 315.4, "volume": 1460.7994, "close_time": 1756799999999, "quote_volume": 462099.79654, "trades": 2219, "taker_buy_base": 707.2613, "taker_buy_quote": 223930.5503 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 315.3, "high": 318.5, "low": 313.8, "close": 314.3, "volume": 2209.0787, "close_time": 1756814399999, "quote_volume": 696877.19846, "trades": 2246, "taker_buy_base": 1071.3842, "taker_buy_quote": 337951.23977 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 314.3, "high": 319.5, "low": 309.5, "close": 313.4, "volume": 7560.9432, "close_time": 1756828799999, "quote_volume": 2382533.49615, "trades": 6296, "taker_buy_base": 3797.5113, "taker_buy_quote": 1196869.17085 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 313.6, "high": 317.1, "low": 312.8, "close": 314.5, "volume": 4526.5151, "close_time": 1756843199999, "quote_volume": 1427493.71343, "trades": 3855, "taker_buy_base": 1724.1816, "taker_buy_quote": 543473.04726 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 314.6, "high": 324.0, "low": 314.1, "close": 321.2, "volume": 3187.6014, "close_time": 1756857599999, "quote_volume": 1021288.1281, "trades": 2751, "taker_buy_base": 1723.0547, "taker_buy_quote": 552393.58416 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 321.2, "high": 324.9, "low": 318.5, "close": 323.8, "volume": 1740.9147, "close_time": 1756871999999, "quote_volume": 560029.33972, "trades": 2093, "taker_buy_base": 740.5731, "taker_buy_quote": 238109.10006 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 323.7, "high": 324.2, "low": 319.7, "close": 321.5, "volume": 1797.8981, "close_time": 1756886399999, "quote_volume": 578560.93771, "trades": 1908, "taker_buy_base": 859.9806, "taker_buy_quote": 276920.28237 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 321.4, "high": 324.9, "low": 320.1, "close": 323.4, "volume": 1913.2776, "close_time": 1756900799999, "quote_volume": 617125.62425, "trades": 2226, "taker_buy_base": 1016.5614, "taker_buy_quote": 327874.44674 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 323.4, "high": 326.3, "low": 321.3, "close": 326.3, "volume": 3138.4883, "close_time": 1756915199999, "quote_volume": 1016724.30919, "trades": 3863, "taker_buy_base": 1616.9105, "taker_buy_quote": 523709.10349 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 326.1, "high": 329.0, "low": 324.7, "close": 327.1, "volume": 3729.3153, "close_time": 1756929599999, "quote_volume": 1218223.68718, "trades": 3236, "taker_buy_base": 1945.08, "taker_buy_quote": 635513.96342 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 326.9, "high": 327.9, "low": 323.6, "close": 324.7, "volume": 2252.0321, "close_time": 1756943999999, "quote_volume": 733813.71863, "trades": 2122, "taker_buy_base": 1145.7518, "taker_buy_quote": 373283.1174 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 324.8, "high": 326.5, "low": 320.5, "close": 320.7, "volume": 1453.4095, "close_time": 1756958399999, "quote_volume": 470071.66795, "trades": 1615, "taker_buy_base": 663.63, "taker_buy_quote": 214850.53639 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 320.6, "high": 322.2, "low": 316.6, "close": 319.2, "volume": 4037.1499, "close_time": 1756972799999, "quote_volume": 1285315.31808, "trades": 3028, "taker_buy_base": 2496.0684, "taker_buy_quote": 794460.71029 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 319.1, "high": 321.5, "low": 318.7, "close": 319.0, "volume": 1679.6698, "close_time": 1756987199999, "quote_volume": 537819.36667, "trades": 2075, "taker_buy_base": 845.5702, "taker_buy_quote": 270709.16195 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 319.1, "high": 320.3, "low": 312.8, "close": 313.5, "volume": 3986.5552, "close_time": 1757001599999, "quote_volume": 1259960.84117, "trades": 3602, "taker_buy_base": 1512.1987, "taker_buy_quote": 478652.66308 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 313.5, "high": 314.9, "low": 310.9, "close": 311.9, "volume": 1637.9783, "close_time": 1757015999999, "quote_volume": 512401.26164, "trades": 1980, "taker_buy_base": 787.1596, "taker_buy_quote": 246077.99827 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 311.9, "high": 318.4, "low": 311.4, "close": 314.6, "volume": 3577.1266, "close_time": 1757030399999, "quote_volume": 1124904.30355, "trades": 3168, "taker_buy_base": 1229.0196, "taker_buy_quote": 386714.73588 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 314.5, "high": 317.5, "low": 314.4, "close": 316.7, "volume": 704.6276, "close_time": 1757044799999, "quote_volume": 222656.37338, "trades": 1131, "taker_buy_base": 303.1862, "taker_buy_quote": 95823.45708 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 316.7, "high": 322.0, "low": 315.3, "close": 321.6, "volume": 2429.4443, "close_time": 1757059199999, "quote_volume": 775660.35993, "trades": 2588, "taker_buy_base": 1020.2151, "taker_buy_quote": 325726.54632 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 321.9, "high": 322.3, "low": 318.8, "close": 321.8, "volume": 2145.0229, "close_time": 1757073599999, "quote_volume": 688509.35481, "trades": 2034, "taker_buy_base": 1143.484, "taker_buy_quote": 367077.93162 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 321.9, "high": 327.4, "low": 314.6, "close": 318.1, "volume": 8412.1575, "close_time": 1757087999999, "quote_volume": 2706534.4381, "trades": 7769, "taker_buy_base": 3854.2447, "taker_buy_quote": 1239425.04323 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 318.2, "high": 321.3, "low": 317.0, "close": 320.6, "volume": 2375.964, "close_time": 1757102399999, "quote_volume": 759280.06488, "trades": 2029, "taker_buy_base": 1839.2895, "taker_buy_quote": 588093.5432 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 320.5, "high": 321.6, "low": 317.5, "close": 318.2, "volume": 1727.0785, "close_time": 1757116799999, "quote_volume": 552360.90637, "trades": 1856, "taker_buy_base": 1079.087, "taker_buy_quote": 345395.64518 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 318.2, "high": 320.9, "low": 318.1, "close": 320.2, "volume": 352.012, "close_time": 1757131199999, "quote_volume": 112603.54507, "trades": 1176, "taker_buy_base": 200.9694, "taker_buy_quote": 64277.83312 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 320.2, "high": 320.2, "low": 316.4, "close": 317.0, "volume": 683.9453, "close_time": 1757145599999, "quote_volume": 217282.86427, "trades": 1486, "taker_buy_base": 400.9542, "taker_buy_quote": 127412.95934 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 317.1, "high": 317.4, "low": 314.7, "close": 316.4, "volume": 1333.3128, "close_time": 1757159999999, "quote_volume": 421329.1689, "trades": 1637, "taker_buy_base": 511.9688, "taker_buy_quote": 161773.48818 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 316.4, "high": 317.7, "low": 314.7, "close": 315.1, "volume": 932.6753, "close_time": 1757174399999, "quote_volume": 294857.32169, "trades": 1612, "taker_buy_base": 465.9326, "taker_buy_quote": 147287.59595 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 314.9, "high": 317.2, "low": 314.2, "close": 314.5, "volume": 1159.3807, "close_time": 1757188799999, "quote_volume": 366050.0726, "trades": 1535, "taker_buy_base": 595.9076, "taker_buy_quote": 188161.05239 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 314.5, "high": 318.8, "low": 314.5, "close": 317.0, "volume": 1822.3933, "close_time": 1757203199999, "quote_volume": 577872.66876, "trades": 2006, "taker_buy_base": 663.6103, "taker_buy_quote": 210497.8932 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 317.1, "high": 321.2, "low": 317.0, "close": 320.8, "volume": 1221.7483, "close_time": 1757217599999, "quote_volume": 389954.10612, "trades": 1571, "taker_buy_base": 652.5001, "taker_buy_quote": 208116.35964 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 320.8, "high": 323.8, "low": 320.8, "close": 321.4, "volume": 1943.9585, "close_time": 1757231999999, "quote_volume": 626140.01553, "trades": 2117, "taker_buy_base": 1027.4317, "taker_buy_quote": 330896.30019 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 321.3, "high": 325.0, "low": 321.3, "close": 324.9, "volume": 1710.4988, "close_time": 1757246399999, "quote_volume": 554070.39547, "trades": 2084, "taker_buy_base": 851.0891, "taker_buy_quote": 275550.23542 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 324.9, "high": 328.3, "low": 323.7, "close": 327.0, "volume": 3830.1115, "close_time": 1757260799999, "quote_volume": 1249313.38803, "trades": 3227, "taker_buy_base": 2080.2213, "taker_buy_quote": 678857.39366 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 326.9, "high": 327.7, "low": 322.9, "close": 324.2, "volume": 2966.644, "close_time": 1757275199999, "quote_volume": 964387.40039, "trades": 3032, "taker_buy_base": 1317.1423, "taker_buy_quote": 428196.67225 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 324.2, "high": 328.3, "low": 321.8, "close": 326.6, "volume": 1882.0251, "close_time": 1757289599999, "quote_volume": 610967.34574, "trades": 2251, "taker_buy_base": 1000.4422, "taker_buy_quote": 325148.46868 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 326.3, "high": 336.0, "low": 325.3, "close": 331.6, "volume": 4006.8594, "close_time": 1757303999999, "quote_volume": 1325529.71768, "trades": 4814, "taker_buy_base": 2042.4813, "taker_buy_quote": 675900.95232 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 331.5, "high": 334.9, "low": 330.2, "close": 333.6, "volume": 3324.2791, "close_time": 1757318399999, "quote_volume": 1105026.04404, "trades": 3465, "taker_buy_base": 1751.8827, "taker_buy_quote": 582468.91974 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 333.7, "high": 343.4, "low": 333.6, "close": 338.0, "volume": 5483.2563, "close_time": 1757332799999, "quote_volume": 1859052.80098, "trades": 5990, "taker_buy_base": 3070.9049, "taker_buy_quote": 1041041.88979 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 338.0, "high": 348.1, "low": 334.8, "close": 346.8, "volume": 7319.3743, "close_time": 1757347199999, "quote_volume": 2502785.95718, "trades": 8433, "taker_buy_base": 3991.0178, "taker_buy_quote": 1365500.82202 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 346.8, "high": 347.4, "low": 340.3, "close": 341.0, "volume": 3977.2123, "close_time": 1757361599999, "quote_volume": 1368300.26295, "trades": 4096, "taker_buy_base": 1882.6086, "taker_buy_quote": 647467.93116 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 341.2, "high": 344.7, "low": 337.7, "close": 344.2, "volume": 2426.3955, "close_time": 1757375999999, "quote_volume": 827173.15353, "trades": 3020, "taker_buy_base": 1053.1973, "taker_buy_quote": 359382.51055 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 344.2, "high": 348.2, "low": 337.0, "close": 342.6, "volume": 4851.5557, "close_time": 1757390399999, "quote_volume": 1663585.97827, "trades": 5997, "taker_buy_base": 2580.1029, "taker_buy_quote": 884403.23169 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 342.5, "high": 349.3, "low": 340.8, "close": 346.7, "volume": 4406.5077, "close_time": 1757404799999, "quote_volume": 1521649.22298, "trades": 5758, "taker_buy_base": 2301.5979, "taker_buy_quote": 794731.92323 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 346.6, "high": 348.7, "low": 344.3, "close": 344.9, "volume": 3135.9859, "close_time": 1757419199999, "quote_volume": 1086337.71274, "trades": 5231, "taker_buy_base": 1388.7309, "taker_buy_quote": 481243.80369 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 344.9, "high": 349.2, "low": 332.7, "close": 334.9, "volume": 8605.3285, "close_time": 1757433599999, "quote_volume": 2936428.21409, "trades": 9760, "taker_buy_base": 3414.1684, "taker_buy_quote": 1164271.41658 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 334.9, "high": 338.2, "low": 333.8, "close": 335.8, "volume": 3000.0199, "close_time": 1757447999999, "quote_volume": 1007185.29574, "trades": 3940, "taker_buy_base": 1382.5226, "taker_buy_quote": 464130.93499 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 335.8, "high": 337.1, "low": 332.2, "close": 335.5, "volume": 2128.6437, "close_time": 1757462399999, "quote_volume": 712823.78819, "trades": 2797, "taker_buy_base": 1042.0451, "taker_buy_quote": 349176.99015 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 335.5, "high": 340.2, "low": 333.0, "close": 339.0, "volume": 2252.5819, "close_time": 1757476799999, "quote_volume": 761549.96161, "trades": 2953, "taker_buy_base": 978.3873, "taker_buy_quote": 330610.38659 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 339.0, "high": 341.3, "low": 336.6, "close": 340.2, "volume": 2487.2911, "close_time": 1757491199999, "quote_volume": 843558.69705, "trades": 3739, "taker_buy_base": 1224.9784, "taker_buy_quote": 415545.97795 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 340.2, "high": 340.8, "low": 328.0, "close": 334.7, "volume": 12115.4477, "close_time": 1757505599999, "quote_volume": 4025463.84056, "trades": 8563, "taker_buy_base": 8681.2113, "taker_buy_quote": 2877834.49918 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 334.7, "high": 347.0, "low": 334.2, "close": 344.1, "volume": 11898.1984, "close_time": 1757519999999, "quote_volume": 4064613.20173, "trades": 12312, "taker_buy_base": 6553.0158, "taker_buy_quote": 2237210.93912 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 344.2, "high": 345.3, "low": 336.0, "close": 338.0, "volume": 3475.7224, "close_time": 1757534399999, "quote_volume": 1183759.55828, "trades": 5273, "taker_buy_base": 1437.3829, "taker_buy_quote": 490495.03128 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 338.0, "high": 348.8, "low": 337.9, "close": 348.7, "volume": 3410.306, "close_time": 1757548799999, "quote_volume": 1172073.05107, "trades": 3938, "taker_buy_base": 1855.4972, "taker_buy_quote": 637440.46305 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 348.7, "high": 355.0, "low": 348.7, "close": 353.2, "volume": 3687.5669, "close_time": 1757563199999, "quote_volume": 1299047.8657, "trades": 5518, "taker_buy_base": 2131.296, "taker_buy_quote": 750809.62603 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 353.1, "high": 359.6, "low": 349.7, "close": 359.4, "volume": 4237.5264, "close_time": 1757577599999, "quote_volume": 1502605.73869, "trades": 5165, "taker_buy_base": 2371.4295, "taker_buy_quote": 841270.59832 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 359.3, "high": 361.5, "low": 355.5, "close": 355.9, "volume": 4399.5131, "close_time": 1757591999999, "quote_volume": 1580361.68685, "trades": 6132, "taker_buy_base": 2149.3419, "taker_buy_quote": 772510.32418 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 356.1, "high": 364.1, "low": 351.1, "close": 352.5, "volume": 11039.4619, "close_time": 1757606399999, "quote_volume": 3946832.55245, "trades": 13380, "taker_buy_base": 5582.6606, "taker_buy_quote": 1998164.96606 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 352.5, "high": 359.4, "low": 352.3, "close": 359.1, "volume": 3422.0971, "close_time": 1757620799999, "quote_volume": 1219843.24115, "trades": 4841, "taker_buy_base": 1847.9792, "taker_buy_quote": 658883.25188 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 358.9, "high": 359.7, "low": 355.7, "close": 357.9, "volume": 2496.1921, "close_time": 1757635199999, "quote_volume": 893989.48392, "trades": 3640, "taker_buy_base": 1069.6899, "taker_buy_quote": 383356.6539 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 358.1, "high": 363.0, "low": 354.3, "close": 355.6, "volume": 3163.2452, "close_time": 1757649599999, "quote_volume": 1135394.57082, "trades": 4294, "taker_buy_base": 1439.9846, "taker_buy_quote": 517108.13857 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 355.6, "high": 358.7, "low": 352.4, "close": 353.3, "volume": 3817.9108, "close_time": 1757663999999, "quote_volume": 1358221.71631, "trades": 4678, "taker_buy_base": 1497.6227, "taker_buy_quote": 532924.76606 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 353.4, "high": 353.9, "low": 346.3, "close": 346.8, "volume": 4000.8429, "close_time": 1757678399999, "quote_volume": 1399996.02942, "trades": 4356, "taker_buy_base": 1613.0181, "taker_buy_quote": 564500.21272 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 346.9, "high": 353.2, "low": 345.4, "close": 351.3, "volume": 3812.3565, "close_time": 1757692799999, "quote_volume": 1334721.86997, "trades": 5410, "taker_buy_base": 1920.8047, "taker_buy_quote": 672635.52034 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 351.3, "high": 358.9, "low": 350.7, "close": 358.0, "volume": 3851.7073, "close_time": 1757707199999, "quote_volume": 1371684.265, "trades": 5147, "taker_buy_base": 1886.3551, "taker_buy_quote": 672020.25509 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 357.8, "high": 362.8, "low": 355.5, "close": 362.2, "volume": 4588.925, "close_time": 1757721599999, "quote_volume": 1645715.35281, "trades": 5320, "taker_buy_base": 2125.2946, "taker_buy_quote": 761833.90115 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 362.3, "high": 363.3, "low": 357.8, "close": 361.2, "volume": 1857.4269, "close_time": 1757735999999, "quote_volume": 670181.73638, "trades": 2820, "taker_buy_base": 991.9767, "taker_buy_quote": 357891.7987 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 361.0, "high": 363.0, "low": 359.3, "close": 362.0, "volume": 2681.0325, "close_time": 1757750399999, "quote_volume": 967746.69188, "trades": 4128, "taker_buy_base": 1290.913, "taker_buy_quote": 465869.98957 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 362.0, "high": 368.8, "low": 361.5, "close": 367.1, "volume": 3955.0781, "close_time": 1757764799999, "quote_volume": 1446370.46778, "trades": 4835, "taker_buy_base": 2100.3971, "taker_buy_quote": 768352.91041 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 367.0, "high": 370.0, "low": 359.7, "close": 361.7, "volume": 5451.4642, "close_time": 1757779199999, "quote_volume": 1987083.43666, "trades": 6782, "taker_buy_base": 2652.6648, "taker_buy_quote": 966963.69022 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 361.7, "high": 362.7, "low": 354.1, "close": 358.1, "volume": 5135.9329, "close_time": 1757793599999, "quote_volume": 1840064.96633, "trades": 6777, "taker_buy_base": 2246.0768, "taker_buy_quote": 804944.43758 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 358.1, "high": 361.9, "low": 357.5, "close": 359.4, "volume": 2320.6147, "close_time": 1757807999999, "quote_volume": 834721.14184, "trades": 2491, "taker_buy_base": 1322.5165, "taker_buy_quote": 476048.86364 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 359.3, "high": 360.3, "low": 354.1, "close": 355.5, "volume": 1498.1286, "close_time": 1757822399999, "quote_volume": 534904.78278, "trades": 2696, "taker_buy_base": 667.2465, "taker_buy_quote": 238368.55901 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 355.5, "high": 358.4, "low": 352.1, "close": 353.7, "volume": 2878.1978, "close_time": 1757836799999, "quote_volume": 1021656.9927, "trades": 4010, "taker_buy_base": 1274.3472, "taker_buy_quote": 452609.74512 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 353.7, "high": 355.2, "low": 348.8, "close": 349.3, "volume": 3005.9373, "close_time": 1757851199999, "quote_volume": 1058962.53121, "trades": 4042, "taker_buy_base": 1321.7248, "taker_buy_quote": 466153.16225 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 349.3, "high": 351.1, "low": 344.7, "close": 346.7, "volume": 3543.7742, "close_time": 1757865599999, "quote_volume": 1232574.78776, "trades": 5339, "taker_buy_base": 1540.8706, "taker_buy_quote": 536413.686 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 346.6, "high": 353.2, "low": 346.0, "close": 351.1, "volume": 2715.3558, "close_time": 1757879999999, "quote_volume": 950997.36635, "trades": 3576, "taker_buy_base": 1214.2832, "taker_buy_quote": 425647.04036 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 351.0, "high": 355.0, "low": 349.5, "close": 350.5, "volume": 2699.9555, "close_time": 1757894399999, "quote_volume": 950534.04835, "trades": 4097, "taker_buy_base": 1435.3046, "taker_buy_quote": 505647.09673 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 350.5, "high": 353.5, "low": 347.1, "close": 353.1, "volume": 1652.1614, "close_time": 1757908799999, "quote_volume": 579147.6432, "trades": 2839, "taker_buy_base": 698.5007, "taker_buy_quote": 245194.6248 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 353.0, "high": 357.0, "low": 346.6, "close": 347.0, "volume": 3707.3337, "close_time": 1757923199999, "quote_volume": 1304296.09799, "trades": 5175, "taker_buy_base": 1848.1373, "taker_buy_quote": 650569.33053 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 347.0, "high": 347.1, "low": 338.1, "close": 339.4, "volume": 5290.3306, "close_time": 1757937599999, "quote_volume": 1809847.85468, "trades": 6844, "taker_buy_base": 1988.8272, "taker_buy_quote": 680743.42105 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 339.3, "high": 341.4, "low": 335.6, "close": 338.1, "volume": 3982.9443, "close_time": 1757951999999, "quote_volume": 1349407.55976, "trades": 6117, "taker_buy_base": 1660.0844, "taker_buy_quote": 562734.05696 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 338.0, "high": 342.0, "low": 335.5, "close": 340.7, "volume": 4859.258, "close_time": 1757966399999, "quote_volume": 1646202.37597, "trades": 5025, "taker_buy_base": 1564.764, "taker_buy_quote": 529798.75616 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 340.7, "high": 344.1, "low": 340.7, "close": 343.3, "volume": 2078.4315, "close_time": 1757980799999, "quote_volume": 711011.64291, "trades": 2211, "taker_buy_base": 1162.4243, "taker_buy_quote": 397722.29055 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 343.2, "high": 344.5, "low": 340.7, "close": 341.2, "volume": 1044.4639, "close_time": 1757995199999, "quote_volume": 357989.72403, "trades": 1737, "taker_buy_base": 357.1067, "taker_buy_quote": 122406.25942 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 341.2, "high": 343.4, "low": 338.4, "close": 341.1, "volume": 3591.505, "close_time": 1758009599999, "quote_volume": 1222982.17784, "trades": 3610, "taker_buy_base": 2056.7491, "taker_buy_quote": 700176.00856 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 341.2, "high": 345.1, "low": 339.7, "close": 339.7, "volume": 3009.2138, "close_time": 1758023999999, "quote_volume": 1031373.46738, "trades": 3573, "taker_buy_base": 1355.5712, "taker_buy_quote": 464619.49189 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 339.8, "high": 342.4, "low": 336.8, "close": 342.1, "volume": 3960.1385, "close_time": 1758038399999, "quote_volume": 1343910.48507, "trades": 4726, "taker_buy_base": 1836.0165, "taker_buy_quote": 623499.37618 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 342.1, "high": 345.5, "low": 340.4, "close": 344.6, "volume": 2283.1258, "close_time": 1758052799999, "quote_volume": 784646.31209, "trades": 3069, "taker_buy_base": 1042.4701, "taker_buy_quote": 358420.56745 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 344.6, "high": 347.8, "low": 344.1, "close": 344.7, "volume": 1697.0909, "close_time": 1758067199999, "quote_volume": 586689.10938, "trades": 2354, "taker_buy_base": 860.1901, "taker_buy_quote": 297396.81887 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 344.7, "high": 347.3, "low": 342.6, "close": 342.9, "volume": 1151.234, "close_time": 1758081599999, "quote_volume": 397120.23268, "trades": 1903, "taker_buy_base": 492.7774, "taker_buy_quote": 170291.45549 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 343.0, "high": 347.2, "low": 340.6, "close": 346.0, "volume": 2338.9944, "close_time": 1758095999999, "quote_volume": 805826.71422, "trades": 3556, "taker_buy_base": 1043.7736, "taker_buy_quote": 359593.97582 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 346.2, "high": 346.2, "low": 341.9, "close": 344.7, "volume": 1619.722, "close_time": 1758110399999, "quote_volume": 557078.73233, "trades": 2659, "taker_buy_base": 831.9994, "taker_buy_quote": 286268.48089 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 344.6, "high": 348.9, "low": 344.2, "close": 344.7, "volume": 3592.9326, "close_time": 1758124799999, "quote_volume": 1245579.18598, "trades": 4885, "taker_buy_base": 1835.2633, "taker_buy_quote": 636415.83473 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 344.5, "high": 349.2, "low": 339.1, "close": 347.5, "volume": 10166.7052, "close_time": 1758139199999, "quote_volume": 3503636.43656, "trades": 12534, "taker_buy_base": 4791.4731, "taker_buy_quote": 1652236.22532 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 347.7, "high": 360.3, "low": 346.5, "close": 359.0, "volume": 5106.2829, "close_time": 1758153599999, "quote_volume": 1804939.1929, "trades": 7276, "taker_buy_base": 2921.6867, "taker_buy_quote": 1033360.76476 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 359.1, "high": 364.6, "low": 357.7, "close": 363.6, "volume": 2787.6696, "close_time": 1758167999999, "quote_volume": 1007982.13902, "trades": 3660, "taker_buy_base": 1660.4184, "taker_buy_quote": 600983.52469 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 363.6, "high": 364.0, "low": 355.7, "close": 359.3, "volume": 3161.6257, "close_time": 1758182399999, "quote_volume": 1135496.09871, "trades": 3962, "taker_buy_base": 1500.3751, "taker_buy_quote": 538805.09927 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 359.3, "high": 368.0, "low": 358.7, "close": 367.9, "volume": 8787.7076, "close_time": 1758196799999, "quote_volume": 3203900.23468, "trades": 8916, "taker_buy_base": 4662.349, "taker_buy_quote": 1700768.93486 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 367.9, "high": 371.5, "low": 363.3, "close": 370.0, "volume": 7607.7225, "close_time": 1758211199999, "quote_volume": 2796983.10633, "trades": 9056, "taker_buy_base": 4019.6937, "taker_buy_quote": 1478078.14552 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 369.9, "high": 373.2, "low": 367.0, "close": 369.0, "volume": 7954.1998, "close_time": 1758225599999, "quote_volume": 2943644.21581, "trades": 8292, "taker_buy_base": 3916.5124, "taker_buy_quote": 1449609.91794 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 368.8, "high": 371.2, "low": 361.6, "close": 361.9, "volume": 4675.1283, "close_time": 1758239999999, "quote_volume": 1709696.8035, "trades": 4009, "taker_buy_base": 2898.1642, "taker_buy_quote": 1058321.57957 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 362.0, "high": 364.4, "low": 354.4, "close": 354.9, "volume": 2821.7391, "close_time": 1758254399999, "quote_volume": 1014090.14934, "trades": 3369, "taker_buy_base": 1336.6549, "taker_buy_quote": 480714.82006 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 354.8, "high": 356.8, "low": 351.1, "close": 354.5, "volume": 3079.6022, "close_time": 1758268799999, "quote_volume": 1090784.07868, "trades": 4272, "taker_buy_base": 1652.6287, "taker_buy_quote": 585349.40978 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 354.3, "high": 357.6, "low": 350.0, "close": 350.0, "volume": 2597.5392, "close_time": 1758283199999, "quote_volume": 917567.99456, "trades": 3983, "taker_buy_base": 971.5334, "taker_buy_quote": 343585.45896 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 350.0, "high": 353.1, "low": 346.6, "close": 349.2, "volume": 4809.7179, "close_time": 1758297599999, "quote_volume": 1681981.36256, "trades": 6301, "taker_buy_base": 1776.1485, "taker_buy_quote": 621636.8322 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 349.1, "high": 351.0, "low": 345.4, "close": 346.7, "volume": 2445.6752, "close_time": 1758311999999, "quote_volume": 851701.14493, "trades": 3200, "taker_buy_base": 1009.2098, "taker_buy_quote": 351646.42852 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 346.5, "high": 349.7, "low": 343.8, "close": 346.1, "volume": 1918.7941, "close_time": 1758326399999, "quote_volume": 666125.21165, "trades": 2817, "taker_buy_base": 750.0528, "taker_buy_quote": 260800.4495 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 346.0, "high": 347.5, "low": 342.3, "close": 344.7, "volume": 1544.4865, "close_time": 1758340799999, "quote_volume": 532681.897, "trades": 2448, "taker_buy_base": 611.0263, "taker_buy_quote": 210881.00132 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 344.6, "high": 347.4, "low": 343.7, "close": 347.3, "volume": 1499.4241, "close_time": 1758355199999, "quote_volume": 518151.44194, "trades": 2536, "taker_buy_base": 846.6768, "taker_buy_quote": 292660.71899 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 347.3, "high": 347.3, "low": 341.2, "close": 343.1, "volume": 2239.8419, "close_time": 1758369599999, "quote_volume": 768718.72755, "trades": 3104, "taker_buy_base": 1173.0342, "taker_buy_quote": 402328.34154 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 343.0, "high": 347.7, "low": 341.1, "close": 347.4, "volume": 2309.2162, "close_time": 1758383999999, "quote_volume": 796454.05858, "trades": 3290, "taker_buy_base": 928.993, "taker_buy_quote": 320113.56336 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 347.4, "high": 348.7, "low": 344.3, "close": 345.2, "volume": 2070.185, "close_time": 1758398399999, "quote_volume": 717323.06641, "trades": 2810, "taker_buy_base": 900.9881, "taker_buy_quote": 312428.91266 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 345.1, "high": 348.2, "low": 344.8, "close": 345.9, "volume": 1228.732, "close_time": 1758412799999, "quote_volume": 425752.34076, "trades": 1761, "taker_buy_base": 531.1244, "taker_buy_quote": 183982.42901 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 345.9, "high": 347.2, "low": 343.6, "close": 346.2, "volume": 709.1537, "close_time": 1758427199999, "quote_volume": 244959.07873, "trades": 1624, "taker_buy_base": 308.2912, "taker_buy_quote": 106472.81907 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 346.2, "high": 348.9, "low": 345.5, "close": 346.4, "volume": 1259.3812, "close_time": 1758441599999, "quote_volume": 437250.14384, "trades": 2258, "taker_buy_base": 671.9414, "taker_buy_quote": 233212.78293 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 346.3, "high": 346.9, "low": 340.5, "close": 342.3, "volume": 2106.0643, "close_time": 1758455999999, "quote_volume": 722535.19128, "trades": 3349, "taker_buy_base": 875.6297, "taker_buy_quote": 300445.34794 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 342.3, "high": 344.8, "low": 341.5, "close": 341.7, "volume": 1385.317, "close_time": 1758470399999, "quote_volume": 475540.41109, "trades": 2511, "taker_buy_base": 654.1477, "taker_buy_quote": 224596.70193 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 341.7, "high": 342.7, "low": 338.1, "close": 340.6, "volume": 3118.2832, "close_time": 1758484799999, "quote_volume": 1061827.20462, "trades": 3880, "taker_buy_base": 1707.8366, "taker_buy_quote": 582016.67212 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 340.5, "high": 340.5, "low": 333.6, "close": 334.1, "volume": 3127.9676, "close_time": 1758499199999, "quote_volume": 1053892.88158, "trades": 3933, "taker_buy_base": 1461.6592, "taker_buy_quote": 492244.86491 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 334.1, "high": 334.4, "low": 321.1, "close": 323.8, "volume": 6859.1872, "close_time": 1758513599999, "quote_volume": 2241918.41925, "trades": 10075, "taker_buy_base": 2782.1329, "taker_buy_quote": 909123.42151 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 323.8, "high": 324.7, "low": 302.0, "close": 308.8, "volume": 13295.1219, "close_time": 1758527999999, "quote_volume": 4145568.51419, "trades": 17246, "taker_buy_base": 6534.7043, "taker_buy_quote": 2039937.93079 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 308.8, "high": 312.2, "low": 306.0, "close": 311.8, "volume": 7772.7202, "close_time": 1758542399999, "quote_volume": 2403101.46752, "trades": 9792, "taker_buy_base": 4168.4768, "taker_buy_quote": 1289006.31437 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 311.8, "high": 318.1, "low": 310.5, "close": 314.0, "volume": 5060.9421, "close_time": 1758556799999, "quote_volume": 1591711.63279, "trades": 6504, "taker_buy_base": 2575.0009, "taker_buy_quote": 809939.203 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 314.0, "high": 316.5, "low": 311.5, "close": 312.1, "volume": 4715.8996, "close_time": 1758571199999, "quote_volume": 1482215.42053, "trades": 7192, "taker_buy_base": 2130.3747, "taker_buy_quote": 669587.76139 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 312.0, "high": 319.4, "low": 311.3, "close": 318.8, "volume": 2524.2773, "close_time": 1758585599999, "quote_volume": 795781.07137, "trades": 4416, "taker_buy_base": 1303.4974, "taker_buy_quote": 411396.38862 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 318.9, "high": 319.3, "low": 311.7, "close": 316.0, "volume": 2116.862, "close_time": 1758599999999, "quote_volume": 668090.90499, "trades": 4308, "taker_buy_base": 899.4289, "taker_buy_quote": 283581.6639 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 316.0, "high": 320.4, "low": 313.6, "close": 318.6, "volume": 3472.0967, "close_time": 1758614399999, "quote_volume": 1102677.8513, "trades": 5748, "taker_buy_base": 1734.912, "taker_buy_quote": 551056.58076 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 318.8, "high": 320.5, "low": 315.4, "close": 315.4, "volume": 2807.1141, "close_time": 1758628799999, "quote_volume": 892765.82616, "trades": 4379, "taker_buy_base": 1335.6048, "taker_buy_quote": 424343.12681 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 315.4, "high": 319.0, "low": 311.1, "close": 314.7, "volume": 3994.4347, "close_time": 1758643199999, "quote_volume": 1259626.46868, "trades": 5246, "taker_buy_base": 1723.1438, "taker_buy_quote": 543715.94362 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 314.5, "high": 317.0, "low": 307.6, "close": 308.5, "volume": 7363.2262, "close_time": 1758657599999, "quote_volume": 2288564.4074, "trades": 6972, "taker_buy_base": 3910.1207, "taker_buy_quote": 1214892.89227 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 308.3, "high": 311.6, "low": 306.6, "close": 308.7, "volume": 7192.2262, "close_time": 1758671999999, "quote_volume": 2219408.19377, "trades": 5431, "taker_buy_base": 5359.638, "taker_buy_quote": 1652913.63359 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 308.7, "high": 315.2, "low": 307.8, "close": 308.1, "volume": 3131.4688, "close_time": 1758686399999, "quote_volume": 975822.17476, "trades": 4412, "taker_buy_base": 1678.8544, "taker_buy_quote": 523006.29059 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 308.0, "high": 312.8, "low": 305.1, "close": 312.1, "volume": 4146.5789, "close_time": 1758700799999, "quote_volume": 1285750.26841, "trades": 4463, "taker_buy_base": 2137.6217, "taker_buy_quote": 663284.97414 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 312.1, "high": 312.5, "low": 308.8, "close": 312.0, "volume": 1896.7945, "close_time": 1758715199999, "quote_volume": 589380.10247, "trades": 2842, "taker_buy_base": 739.1671, "taker_buy_quote": 229692.0279 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 311.9, "high": 316.9, "low": 310.7, "close": 312.9, "volume": 3319.5887, "close_time": 1758729599999, "quote_volume": 1040357.54189, "trades": 4485, "taker_buy_base": 1592.6023, "taker_buy_quote": 499257.36511 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 313.0, "high": 315.8, "low": 312.1, "close": 313.6, "volume": 2072.0765, "close_time": 1758743999999, "quote_volume": 650447.47005, "trades": 3271, "taker_buy_base": 1306.5409, "taker_buy_quote": 410217.88741 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 313.7, "high": 314.4, "low": 309.5, "close": 311.7, "volume": 1980.3812, "close_time": 1758758399999, "quote_volume": 618324.86455, "trades": 2875, "taker_buy_base": 1015.9126, "taker_buy_quote": 317237.77909 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 311.6, "high": 312.8, "low": 305.0, "close": 307.7, "volume": 3223.1348, "close_time": 1758772799999, "quote_volume": 995303.14067, "trades": 4824, "taker_buy_base": 1445.2928, "taker_buy_quote": 446210.89488 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 307.7, "high": 308.7, "low": 299.0, "close": 301.2, "volume": 7013.2621, "close_time": 1758787199999, "quote_volume": 2117964.89614, "trades": 7312, "taker_buy_base": 2975.8085, "taker_buy_quote": 898973.8725 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 301.2, "high": 304.9, "low": 297.5, "close": 298.5, "volume": 4708.6578, "close_time": 1758801599999, "quote_volume": 1420177.30704, "trades": 5576, "taker_buy_base": 2255.9936, "taker_buy_quote": 681139.21055 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 298.5, "high": 306.2, "low": 293.2, "close": 303.0, "volume": 13311.2262, "close_time": 1758815999999, "quote_volume": 3997756.55973, "trades": 13807, "taker_buy_base": 6367.0438, "taker_buy_quote": 1914332.28631 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 303.1, "high": 303.5, "low": 290.2, "close": 299.6, "volume": 11234.1247, "close_time": 1758830399999, "quote_volume": 3333867.00639, "trades": 12591, "taker_buy_base": 5396.8172, "taker_buy_quote": 1603886.41115 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 299.8, "high": 302.8, "low": 295.3, "close": 298.2, "volume": 4226.9791, "close_time": 1758844799999, "quote_volume": 1263970.16133, "trades": 4913, "taker_buy_base": 2301.4477, "taker_buy_quote": 688460.63697 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 298.2, "high": 306.3, "low": 298.1, "close": 306.1, "volume": 3140.5676, "close_time": 1758859199999, "quote_volume": 950163.38348, "trades": 4384, "taker_buy_base": 1742.2168, "taker_buy_quote": 527335.04516 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 306.1, "high": 306.7, "low": 298.6, "close": 300.1, "volume": 4825.4026, "close_time": 1758873599999, "quote_volume": 1456270.199, "trades": 5264, "taker_buy_base": 2399.1989, "taker_buy_quote": 723992.85499 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 300.0, "high": 300.5, "low": 292.4, "close": 296.2, "volume": 6000.3146, "close_time": 1758887999999, "quote_volume": 1781052.75518, "trades": 6747, "taker_buy_base": 2989.7496, "taker_buy_quote": 888412.97575 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 296.0, "high": 299.2, "low": 291.3, "close": 297.7, "volume": 8514.9067, "close_time": 1758902399999, "quote_volume": 2515778.65457, "trades": 9769, "taker_buy_base": 4240.222, "taker_buy_quote": 1252895.91266 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 297.5, "high": 306.0, "low": 297.5, "close": 299.5, "volume": 5719.5747, "close_time": 1758916799999, "quote_volume": 1724524.47867, "trades": 7197, "taker_buy_base": 3027.593, "taker_buy_quote": 913043.84438 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 299.5, "high": 301.8, "low": 297.9, "close": 301.4, "volume": 4159.4769, "close_time": 1758931199999, "quote_volume": 1247164.4599, "trades": 3442, "taker_buy_base": 2051.3569, "taker_buy_quote": 615543.44541 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 301.4, "high": 301.8, "low": 299.4, "close": 300.1, "volume": 1176.5663, "close_time": 1758945599999, "quote_volume": 353635.44423, "trades": 2094, "taker_buy_base": 502.7649, "taker_buy_quote": 151102.40384 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 300.0, "high": 302.0, "low": 299.4, "close": 300.4, "volume": 1055.8157, "close_time": 1758959999999, "quote_volume": 317447.89116, "trades": 1664, "taker_buy_base": 489.3343, "taker_buy_quote": 147180.40224 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 300.3, "high": 300.9, "low": 296.6, "close": 300.2, "volume": 2443.3435, "close_time": 1758974399999, "quote_volume": 731010.75761, "trades": 2799, "taker_buy_base": 730.128, "taker_buy_quote": 218240.31635 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 300.1, "high": 301.9, "low": 299.2, "close": 300.9, "volume": 2630.9325, "close_time": 1758988799999, "quote_volume": 791567.30393, "trades": 2823, "taker_buy_base": 1600.1812, "taker_buy_quote": 481606.52743 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 301.0, "high": 301.1, "low": 296.1, "close": 297.6, "volume": 3835.2435, "close_time": 1759003199999, "quote_volume": 1142069.26378, "trades": 4254, "taker_buy_base": 1657.8364, "taker_buy_quote": 493979.52922 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 297.5, "high": 301.1, "low": 297.4, "close": 298.9, "volume": 2409.5257, "close_time": 1759017599999, "quote_volume": 721235.48697, "trades": 2502, "taker_buy_base": 1507.1703, "taker_buy_quote": 451560.94683 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 298.9, "high": 299.6, "low": 296.0, "close": 296.8, "volume": 1897.5276, "close_time": 1759031999999, "quote_volume": 565275.26298, "trades": 2644, "taker_buy_base": 1059.1646, "taker_buy_quote": 315473.63828 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 296.8, "high": 297.5, "low": 294.9, "close": 297.1, "volume": 1176.2921, "close_time": 1759046399999, "quote_volume": 348331.94226, "trades": 1754, "taker_buy_base": 613.7924, "taker_buy_quote": 181795.82975 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 297.0, "high": 297.7, "low": 293.0, "close": 294.1, "volume": 1529.4059, "close_time": 1759060799999, "quote_volume": 451176.53615, "trades": 2178, "taker_buy_base": 733.7826, "taker_buy_quote": 216435.40937 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 294.1, "high": 296.6, "low": 291.0, "close": 296.2, "volume": 3367.1422, "close_time": 1759075199999, "quote_volume": 989278.27229, "trades": 4253, "taker_buy_base": 1222.9763, "taker_buy_quote": 360195.48051 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 296.1, "high": 300.2, "low": 295.8, "close": 299.6, "volume": 3423.0982, "close_time": 1759089599999, "quote_volume": 1020750.60775, "trades": 3152, "taker_buy_base": 2187.0767, "taker_buy_quote": 652187.32361 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 299.7, "high": 307.9, "low": 299.4, "close": 307.6, "volume": 5140.9893, "close_time": 1759103999999, "quote_volume": 1562865.01442, "trades": 4840, "taker_buy_base": 2914.409, "taker_buy_quote": 886059.37277 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 307.6, "high": 307.6, "low": 304.2, "close": 305.9, "volume": 1973.9235, "close_time": 1759118399999, "quote_volume": 604388.14464, "trades": 2235, "taker_buy_base": 887.0084, "taker_buy_quote": 271563.65392 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 306.0, "high": 306.5, "low": 302.8, "close": 304.3, "volume": 2341.6639, "close_time": 1759132799999, "quote_volume": 713643.25636, "trades": 2645, "taker_buy_base": 1198.9059, "taker_buy_quote": 365525.15479 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 304.2, "high": 305.6, "low": 298.7, "close": 301.8, "volume": 3845.3441, "close_time": 1759147199999, "quote_volume": 1163966.56846, "trades": 3732, "taker_buy_base": 1771.8952, "taker_buy_quote": 536922.99056 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 301.6, "high": 310.3, "low": 298.8, "close": 305.7, "volume": 7338.4908, "close_time": 1759161599999, "quote_volume": 2231583.80231, "trades": 7281, "taker_buy_base": 3747.4679, "taker_buy_quote": 1141643.00687 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 305.8, "high": 310.4, "low": 303.4, "close": 310.0, "volume": 2917.8982, "close_time": 1759175999999, "quote_volume": 895260.91539, "trades": 4186, "taker_buy_base": 1399.3196, "taker_buy_quote": 429204.47455 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 309.9, "high": 313.1, "low": 309.6, "close": 310.8, "volume": 3609.8277, "close_time": 1759190399999, "quote_volume": 1123065.96845, "trades": 3917, "taker_buy_base": 1815.7489, "taker_buy_quote": 564969.0333 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 310.7, "high": 313.2, "low": 308.1, "close": 308.7, "volume": 2285.1486, "close_time": 1759204799999, "quote_volume": 709056.94128, "trades": 2694, "taker_buy_base": 1176.8585, "taker_buy_quote": 365211.19985 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 308.7, "high": 311.3, "low": 305.4, "close": 307.0, "volume": 2585.927, "close_time": 1759219199999, "quote_volume": 798662.48764, "trades": 3354, "taker_buy_base": 1212.4367, "taker_buy_quote": 374581.58784 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 306.9, "high": 307.4, "low": 302.4, "close": 303.2, "volume": 3403.8829, "close_time": 1759233599999, "quote_volume": 1037118.16078, "trades": 3474, "taker_buy_base": 1685.8923, "taker_buy_quote": 513456.4169 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 303.1, "high": 306.0, "low": 296.1, "close": 298.4, "volume": 5815.7509, "close_time": 1759247999999, "quote_volume": 1753364.00012, "trades": 5408, "taker_buy_base": 2746.9878, "taker_buy_quote": 828626.55516 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 298.3, "high": 305.7, "low": 295.4, "close": 305.4, "volume": 4253.1049, "close_time": 1759262399999, "quote_volume": 1273679.98702, "trades": 4877, "taker_buy_base": 2101.432, "taker_buy_quote": 629500.0299 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 305.3, "high": 307.1, "low": 300.8, "close": 303.0, "volume": 3987.7757, "close_time": 1759276799999, "quote_volume": 1214345.75334, "trades": 3796, "taker_buy_base": 1893.9916, "taker_buy_quote": 577368.9419 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 303.1, "high": 305.1, "low": 300.8, "close": 301.8, "volume": 2436.3188, "close_time": 1759291199999, "quote_volume": 738895.40146, "trades": 2699, "taker_buy_base": 1205.6735, "taker_buy_quote": 365572.31613 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 301.8, "high": 305.2, "low": 300.9, "close": 302.3, "volume": 3106.2469, "close_time": 1759305599999, "quote_volume": 941488.01082, "trades": 3247, "taker_buy_base": 1423.7363, "taker_buy_quote": 431450.42936 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 302.2, "high": 316.2, "low": 302.1, "close": 313.6, "volume": 9070.9781, "close_time": 1759319999999, "quote_volume": 2828919.22031, "trades": 8691, "taker_buy_base": 4175.2783, "taker_buy_quote": 1301030.42871 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 313.6, "high": 319.0, "low": 311.0, "close": 318.9, "volume": 5100.0157, "close_time": 1759334399999, "quote_volume": 1601836.41521, "trades": 5742, "taker_buy_base": 2764.8391, "taker_buy_quote": 869246.71662 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 318.9, "high": 321.2, "low": 315.4, "close": 319.9, "volume": 6001.6254, "close_time": 1759348799999, "quote_volume": 1912651.09017, "trades": 6365, "taker_buy_base": 2885.3629, "taker_buy_quote": 919801.3699 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 319.7, "high": 320.2, "low": 315.8, "close": 319.7, "volume": 2275.687, "close_time": 1759363199999, "quote_volume": 724138.79939, "trades": 2931, "taker_buy_base": 920.6382, "taker_buy_quote": 292889.56882 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 319.7, "high": 322.7, "low": 318.1, "close": 321.1, "volume": 2011.1117, "close_time": 1759377599999, "quote_volume": 644654.40762, "trades": 3227, "taker_buy_base": 846.383, "taker_buy_quote": 271449.5127 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 321.0, "high": 323.1, "low": 318.6, "close": 318.7, "volume": 2698.6827, "close_time": 1759391999999, "quote_volume": 866584.47371, "trades": 3592, "taker_buy_base": 1248.5584, "taker_buy_quote": 401027.18785 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 318.7, "high": 319.9, "low": 317.6, "close": 318.0, "volume": 1956.5528, "close_time": 1759406399999, "quote_volume": 623313.33398, "trades": 2656, "taker_buy_base": 819.0629, "taker_buy_quote": 260957.61548 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 317.9, "high": 319.5, "low": 312.5, "close": 319.0, "volume": 4242.8607, "close_time": 1759420799999, "quote_volume": 1345047.16797, "trades": 4443, "taker_buy_base": 2036.2196, "taker_buy_quote": 645646.80198 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 319.0, "high": 328.0, "low": 318.5, "close": 326.1, "volume": 5899.9921, "close_time": 1759435199999, "quote_volume": 1908334.83893, "trades": 5150, "taker_buy_base": 3074.7001, "taker_buy_quote": 993781.68896 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 326.3, "high": 327.3, "low": 323.1, "close": 325.8, "volume": 3611.2929, "close_time": 1759449599999, "quote_volume": 1173842.72675, "trades": 3043, "taker_buy_base": 1887.7066, "taker_buy_quote": 613471.682 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 325.8, "high": 328.1, "low": 321.7, "close": 326.4, "volume": 3015.4698, "close_time": 1759463999999, "quote_volume": 980336.05454, "trades": 3296, "taker_buy_base": 1567.1869, "taker_buy_quote": 509804.96774 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 326.3, "high": 329.2, "low": 323.6, "close": 326.1, "volume": 4104.8613, "close_time": 1759478399999, "quote_volume": 1343059.10272, "trades": 4138, "taker_buy_base": 2077.2929, "taker_buy_quote": 679446.02415 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 326.0, "high": 326.2, "low": 322.1, "close": 323.3, "volume": 2983.1747, "close_time": 1759492799999, "quote_volume": 967029.06495, "trades": 3366, "taker_buy_base": 1427.9938, "taker_buy_quote": 462824.88507 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 323.3, "high": 328.4, "low": 319.5, "close": 328.1, "volume": 5592.1974, "close_time": 1759507199999, "quote_volume": 1805831.81977, "trades": 5347, "taker_buy_base": 2910.6943, "taker_buy_quote": 940554.81125 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 328.1, "high": 330.9, "low": 321.2, "close": 326.2, "volume": 8384.5929, "close_time": 1759521599999, "quote_volume": 2733304.63215, "trades": 8408, "taker_buy_base": 4603.814, "taker_buy_quote": 1502136.78162 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 326.2, "high": 326.2, "low": 321.6, "close": 321.6, "volume": 1818.2538, "close_time": 1759535999999, "quote_volume": 588794.8148, "trades": 2010, "taker_buy_base": 869.0348, "taker_buy_quote": 281545.07987 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 321.6, "high": 321.8, "low": 318.1, "close": 319.9, "volume": 2559.5852, "close_time": 1759550399999, "quote_volume": 818356.04231, "trades": 2623, "taker_buy_base": 1064.9008, "taker_buy_quote": 340422.24297 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 319.7, "high": 322.4, "low": 319.1, "close": 319.6, "volume": 2095.5072, "close_time": 1759564799999, "quote_volume": 672428.86405, "trades": 2271, "taker_buy_base": 1013.1175, "taker_buy_quote": 325225.42435 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 319.6, "high": 320.6, "low": 316.0, "close": 317.1, "volume": 3729.2578, "close_time": 1759579199999, "quote_volume": 1185191.217, "trades": 3047, "taker_buy_base": 1871.1326, "taker_buy_quote": 594644.54004 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 316.9, "high": 321.2, "low": 314.9, "close": 315.8, "volume": 3884.0135, "close_time": 1759593599999, "quote_volume": 1233209.17249, "trades": 3966, "taker_buy_base": 1836.0513, "taker_buy_quote": 583260.56913 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 315.8, "high": 318.9, "low": 314.9, "close": 316.3, "volume": 2902.4316, "close_time": 1759607999999, "quote_volume": 918866.4779, "trades": 2657, "taker_buy_base": 1346.7003, "taker_buy_quote": 426317.50669 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 316.4, "high": 320.3, "low": 316.4, "close": 319.6, "volume": 2082.0881, "close_time": 1759622399999, "quote_volume": 663293.19989, "trades": 1917, "taker_buy_base": 1052.0826, "taker_buy_quote": 334992.08679 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 319.7, "high": 323.6, "low": 316.5, "close": 321.1, "volume": 3450.1732, "close_time": 1759636799999, "quote_volume": 1105373.84451, "trades": 3587, "taker_buy_base": 1873.2936, "taker_buy_quote": 599855.64886 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 321.0, "high": 327.3, "low": 321.0, "close": 327.2, "volume": 4455.0461, "close_time": 1759651199999, "quote_volume": 1444136.59201, "trades": 4705, "taker_buy_base": 2235.5122, "taker_buy_quote": 724949.99171 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 327.2, "high": 327.9, "low": 319.6, "close": 322.4, "volume": 6154.6252, "close_time": 1759665599999, "quote_volume": 1997626.69891, "trades": 5758, "taker_buy_base": 3103.6558, "taker_buy_quote": 1007313.91746 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 322.3, "high": 323.9, "low": 319.5, "close": 322.4, "volume": 2756.7253, "close_time": 1759679999999, "quote_volume": 885833.38274, "trades": 3230, "taker_buy_base": 1414.4749, "taker_buy_quote": 454461.20878 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 322.4, "high": 324.0, "low": 312.4, "close": 313.1, "volume": 6243.2897, "close_time": 1759694399999, "quote_volume": 1981751.84338, "trades": 5365, "taker_buy_base": 2747.7814, "taker_buy_quote": 872480.67532 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 313.1, "high": 317.0, "low": 311.8, "close": 315.5, "volume": 2327.2567, "close_time": 1759708799999, "quote_volume": 732831.852, "trades": 2007, "taker_buy_base": 958.1309, "taker_buy_quote": 301396.62041 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 315.5, "high": 318.9, "low": 313.1, "close": 317.3, "volume": 2516.2581, "close_time": 1759723199999, "quote_volume": 795703.77748, "trades": 2282, "taker_buy_base": 1282.7239, "taker_buy_quote": 405632.30312 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 317.2, "high": 322.2, "low": 315.9, "close": 320.2, "volume": 3390.4909, "close_time": 1759737599999, "quote_volume": 1083862.69156, "trades": 3081, "taker_buy_base": 1367.0782, "taker_buy_quote": 436402.3338 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 320.3, "high": 325.6, "low": 320.0, "close": 325.4, "volume": 3383.1533, "close_time": 1759751999999, "quote_volume": 1093264.66144, "trades": 3494, "taker_buy_base": 1590.2874, "taker_buy_quote": 514046.88378 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 325.3, "high": 340.9, "low": 325.3, "close": 340.0, "volume": 11699.2869, "close_time": 1759766399999, "quote_volume": 3898029.87557, "trades": 9591, "taker_buy_base": 6565.2414, "taker_buy_quote": 2187825.37937 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 340.1, "high": 355.1, "low": 338.9, "close": 352.4, "volume": 13322.4262, "close_time": 1759780799999, "quote_volume": 4659430.7521, "trades": 12412, "taker_buy_base": 7121.7533, "taker_buy_quote": 2491698.04511 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 352.4, "high": 353.7, "low": 345.0, "close": 345.0, "volume": 5169.6278, "close_time": 1759795199999, "quote_volume": 1805710.09736, "trades": 5001, "taker_buy_base": 2270.0974, "taker_buy_quote": 794028.72543 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 344.9, "high": 346.3, "low": 340.7, "close": 345.5, "volume": 2595.0243, "close_time": 1759809599999, "quote_volume": 889739.47614, "trades": 3069, "taker_buy_base": 1390.73, "taker_buy_quote": 477142.18829 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 345.4, "high": 353.8, "low": 342.8, "close": 348.6, "volume": 5154.5586, "close_time": 1759823999999, "quote_volume": 1801649.50447, "trades": 7211, "taker_buy_base": 2692.4978, "taker_buy_quote": 940673.23272 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 348.6, "high": 349.5, "low": 338.6, "close": 346.0, "volume": 6970.5598, "close_time": 1759838399999, "quote_volume": 2401583.73711, "trades": 8415, "taker_buy_base": 2977.3474, "taker_buy_quote": 1027201.58 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 345.9, "high": 351.4, "low": 333.0, "close": 335.3, "volume": 12856.6614, "close_time": 1759852799999, "quote_volume": 4386579.48883, "trades": 15278, "taker_buy_base": 5601.3439, "taker_buy_quote": 1913749.95687 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 335.2, "high": 340.3, "low": 330.9, "close": 331.8, "volume": 7068.2946, "close_time": 1759867199999, "quote_volume": 2366115.14698, "trades": 7528, "taker_buy_base": 3530.607, "taker_buy_quote": 1180551.36253 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 331.9, "high": 339.5, "low": 330.1, "close": 331.2, "volume": 3332.2032, "close_time": 1759881599999, "quote_volume": 1117652.03131, "trades": 4165, "taker_buy_base": 1730.7625, "taker_buy_quote": 580986.86812 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 331.2, "high": 333.3, "low": 325.7, "close": 326.5, "volume": 2993.0392, "close_time": 1759895999999, "quote_volume": 986586.23947, "trades": 3797, "taker_buy_base": 1434.1276, "taker_buy_quote": 473255.59586 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 326.4, "high": 332.9, "low": 323.9, "close": 330.6, "volume": 4118.9661, "close_time": 1759910399999, "quote_volume": 1356661.33952, "trades": 4988, "taker_buy_base": 2049.0704, "taker_buy_quote": 675309.80594 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 330.8, "high": 336.3, "low": 329.5, "close": 334.6, "volume": 3689.2752, "close_time": 1759924799999, "quote_volume": 1228510.30501, "trades": 4207, "taker_buy_base": 2015.2409, "taker_buy_quote": 670905.10215 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 334.7, "high": 339.5, "low": 328.5, "close": 338.0, "volume": 5260.8374, "close_time": 1759939199999, "quote_volume": 1755790.51349, "trades": 5993, "taker_buy_base": 2721.5131, "taker_buy_quote": 909451.73888 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 338.0, "high": 345.6, "low": 336.8, "close": 338.5, "volume": 6971.9956, "close_time": 1759953599999, "quote_volume": 2376435.03678, "trades": 8098, "taker_buy_base": 3703.7429, "taker_buy_quote": 1262700.79957 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 338.4, "high": 339.4, "low": 335.6, "close": 338.1, "volume": 1654.1764, "close_time": 1759967999999, "quote_volume": 558696.606, "trades": 2067, "taker_buy_base": 1078.1692, "taker_buy_quote": 364214.52612 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 338.5, "high": 339.4, "low": 328.8, "close": 333.8, "volume": 2631.07, "close_time": 1759982399999, "quote_volume": 877388.88089, "trades": 3691, "taker_buy_base": 1100.5612, "taker_buy_quote": 367541.56402 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 333.7, "high": 334.3, "low": 325.4, "close": 326.7, "volume": 3817.2455, "close_time": 1759996799999, "quote_volume": 1254789.88546, "trades": 4191, "taker_buy_base": 1436.5468, "taker_buy_quote": 472723.48762 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 326.7, "high": 327.9, "low": 321.2, "close": 326.6, "volume": 4264.9054, "close_time": 1760011199999, "quote_volume": 1384216.49173, "trades": 6234, "taker_buy_base": 2094.0895, "taker_buy_quote": 679859.05324 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 326.6, "high": 331.2, "low": 321.4, "close": 324.3, "volume": 6473.8002, "close_time": 1760025599999, "quote_volume": 2107482.01947, "trades": 8654, "taker_buy_base": 3242.1046, "taker_buy_quote": 1055467.42886 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 324.2, "high": 336.4, "low": 323.1, "close": 335.2, "volume": 8036.2604, "close_time": 1760039999999, "quote_volume": 2653548.69974, "trades": 10167, "taker_buy_base": 3803.19, "taker_buy_quote": 1256745.03243 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 335.3, "high": 347.6, "low": 335.3, "close": 347.3, "volume": 6871.3555, "close_time": 1760054399999, "quote_volume": 2342283.17882, "trades": 7929, "taker_buy_base": 3297.0273, "taker_buy_quote": 1125079.59518 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 347.3, "high": 350.9, "low": 340.2, "close": 345.1, "volume": 7094.5574, "close_time": 1760068799999, "quote_volume": 2456980.74272, "trades": 8933, "taker_buy_base": 2989.9823, "taker_buy_quote": 1036524.85162 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 345.2, "high": 363.1, "low": 344.9, "close": 356.4, "volume": 11590.8716, "close_time": 1760083199999, "quote_volume": 4118996.37048, "trades": 12922, "taker_buy_base": 5564.8738, "taker_buy_quote": 1978871.55991 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 356.4, "high": 388.0, "low": 356.3, "close": 384.3, "volume": 23275.6553, "close_time": 1760097599999, "quote_volume": 8684211.03341, "trades": 27928, "taker_buy_base": 11058.9304, "taker_buy_quote": 4128934.61669 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 384.4, "high": 398.0, "low": 364.1, "close": 374.2, "volume": 37005.7205, "close_time": 1760111999999, "quote_volume": 14233187.67489, "trades": 47526, "taker_buy_base": 19307.7295, "taker_buy_quote": 7434456.5963 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 374.3, "high": 379.7, "low": 364.0, "close": 368.8, "volume": 21794.5753, "close_time": 1760126399999, "quote_volume": 8102489.91763, "trades": 27831, "taker_buy_base": 10395.1558, "taker_buy_quote": 3869558.01423 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 368.8, "high": 372.0, "low": 139.1, "close": 291.1, "volume": 73077.1311, "close_time": 1760140799999, "quote_volume": 21689742.4334, "trades": 158844, "taker_buy_base": 33439.9938, "taker_buy_quote": 9969122.76621 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 291.3, "high": 302.0, "low": 275.7, "close": 292.5, "volume": 18022.4969, "close_time": 1760155199999, "quote_volume": 5222140.26401, "trades": 25320, "taker_buy_base": 9369.8426, "taker_buy_quote": 2717308.87135 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 292.5, "high": 321.1, "low": 292.1, "close": 320.4, "volume": 22646.1675, "close_time": 1760169599999, "quote_volume": 7021069.80342, "trades": 28268, "taker_buy_base": 12047.8505, "taker_buy_quote": 3727275.10034 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 320.3, "high": 332.2, "low": 316.3, "close": 318.8, "volume": 18432.3239, "close_time": 1760183999999, "quote_volume": 5962309.8583, "trades": 21713, "taker_buy_base": 9191.8825, "taker_buy_quote": 2976975.11946 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 318.7, "high": 319.0, "low": 303.1, "close": 308.2, "volume": 12607.2408, "close_time": 1760198399999, "quote_volume": 3916816.85273, "trades": 11382, "taker_buy_base": 6208.0632, "taker_buy_quote": 1930667.29553 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 308.2, "high": 313.3, "low": 290.3, "close": 294.1, "volume": 12040.2776, "close_time": 1760212799999, "quote_volume": 3627316.883, "trades": 10288, "taker_buy_base": 4770.7125, "taker_buy_quote": 1439371.19613 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 293.8, "high": 300.2, "low": 284.2, "close": 298.0, "volume": 10103.303, "close_time": 1760227199999, "quote_volume": 2960252.72787, "trades": 9754, "taker_buy_base": 4540.2448, "taker_buy_quote": 1330292.16363 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 297.9, "high": 300.1, "low": 287.1, "close": 298.6, "volume": 6109.8645, "close_time": 1760241599999, "quote_volume": 1794797.64772, "trades": 4534, "taker_buy_base": 3065.7924, "taker_buy_quote": 900462.19475 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 298.3, "high": 317.0, "low": 297.8, "close": 315.0, "volume": 10819.2749, "close_time": 1760255999999, "quote_volume": 3324241.02243, "trades": 6802, "taker_buy_base": 6545.9046, "taker_buy_quote": 2014502.79481 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 315.0, "high": 321.6, "low": 311.3, "close": 313.0, "volume": 12580.0021, "close_time": 1760270399999, "quote_volume": 3981142.73435, "trades": 9080, "taker_buy_base": 6426.6855, "taker_buy_quote": 2035705.06837 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 313.1, "high": 376.4, "low": 311.4, "close": 367.9, "volume": 36816.8272, "close_time": 1760284799999, "quote_volume": 12635861.58088, "trades": 32790, "taker_buy_base": 17333.5199, "taker_buy_quote": 5914005.90231 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 367.8, "high": 393.1, "low": 354.8, "close": 391.7, "volume": 34767.885, "close_time": 1760299199999, "quote_volume": 12936114.79786, "trades": 31992, "taker_buy_base": 17340.0609, "taker_buy_quote": 6462604.92758 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 391.9, "high": 397.0, "low": 376.1, "close": 383.9, "volume": 18306.7764, "close_time": 1760313599999, "quote_volume": 7085400.38999, "trades": 18015, "taker_buy_base": 8780.9057, "taker_buy_quote": 3394177.05612 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 383.6, "high": 416.7, "low": 377.3, "close": 410.2, "volume": 15985.0165, "close_time": 1760327999999, "quote_volume": 6399630.70769, "trades": 23328, "taker_buy_base": 8960.6527, "taker_buy_quote": 3581235.71487 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 410.2, "high": 424.4, "low": 397.7, "close": 420.4, "volume": 16426.3047, "close_time": 1760342399999, "quote_volume": 6750690.20927, "trades": 26438, "taker_buy_base": 8538.6507, "taker_buy_quote": 3510286.98109 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 420.5, "high": 430.0, "low": 386.1, "close": 402.9, "volume": 25955.6753, "close_time": 1760356799999, "quote_volume": 10676257.15255, "trades": 38357, "taker_buy_base": 12232.8214, "taker_buy_quote": 5036720.25376 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 402.9, "high": 421.8, "low": 399.7, "close": 419.3, "volume": 24937.1918, "close_time": 1760371199999, "quote_volume": 10265833.07419, "trades": 41571, "taker_buy_base": 13753.5057, "taker_buy_quote": 5666999.81847 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 419.4, "high": 435.4, "low": 410.2, "close": 434.2, "volume": 17850.2462, "close_time": 1760385599999, "quote_volume": 7539130.56709, "trades": 26477, "taker_buy_base": 9603.1535, "taker_buy_quote": 4059103.73977 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 434.1, "high": 450.9, "low": 428.6, "close": 447.7, "volume": 20955.3002, "close_time": 1760399999999, "quote_volume": 9234713.25672, "trades": 32539, "taker_buy_base": 11574.3699, "taker_buy_quote": 5111575.06944 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 447.8, "high": 449.8, "low": 420.8, "close": 429.3, "volume": 19834.4575, "close_time": 1760414399999, "quote_volume": 8577284.96089, "trades": 33691, "taker_buy_base": 10072.5816, "taker_buy_quote": 4362612.32945 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 429.3, "high": 430.0, "low": 380.4, "close": 402.1, "volume": 41601.2977, "close_time": 1760428799999, "quote_volume": 16945905.25011, "trades": 63297, "taker_buy_base": 21643.0327, "taker_buy_quote": 8819416.64862 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 401.9, "high": 456.0, "low": 399.8, "close": 448.5, "volume": 47726.3338, "close_time": 1760443199999, "quote_volume": 20398764.22992, "trades": 77466, "taker_buy_base": 25290.3086, "taker_buy_quote": 10835595.27355 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 448.7, "high": 475.7, "low": 408.4, "close": 472.3, "volume": 61401.5738, "close_time": 1760457599999, "quote_volume": 26950613.72015, "trades": 84811, "taker_buy_base": 32279.833, "taker_buy_quote": 14213247.65722 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 472.9, "high": 479.2, "low": 441.7, "close": 459.7, "volume": 42802.5166, "close_time": 1760471999999, "quote_volume": 19851054.82475, "trades": 84104, "taker_buy_base": 20499.7354, "taker_buy_quote": 9528218.70241 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 459.9, "high": 464.4, "low": 446.8, "close": 460.7, "volume": 26249.1123, "close_time": 1760486399999, "quote_volume": 11916263.61255, "trades": 42460, "taker_buy_base": 14143.1019, "taker_buy_quote": 6421695.67887 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 460.7, "high": 461.2, "low": 438.1, "close": 444.2, "volume": 14001.6569, "close_time": 1760500799999, "quote_volume": 6293075.23774, "trades": 25509, "taker_buy_base": 6438.5449, "taker_buy_quote": 2896485.01881 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 444.3, "high": 468.2, "low": 441.6, "close": 460.0, "volume": 15964.8943, "close_time": 1760515199999, "quote_volume": 7320263.73669, "trades": 26932, "taker_buy_base": 8511.969, "taker_buy_quote": 3903343.5094 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 459.8, "high": 463.2, "low": 435.0, "close": 443.0, "volume": 19164.3347, "close_time": 1760529599999, "quote_volume": 8533604.63817, "trades": 27226, "taker_buy_base": 8587.3212, "taker_buy_quote": 3824940.46921 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 442.9, "high": 448.8, "low": 413.2, "close": 417.6, "volume": 27123.2178, "close_time": 1760543999999, "quote_volume": 11742147.13571, "trades": 34387, "taker_buy_base": 12306.7386, "taker_buy_quote": 5341699.79116 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 417.4, "high": 430.0, "low": 413.5, "close": 415.1, "volume": 19351.4189, "close_time": 1760558399999, "quote_volume": 8163971.08906, "trades": 25666, "taker_buy_base": 9472.8988, "taker_buy_quote": 3998239.66571 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 415.0, "high": 420.6, "low": 406.2, "close": 411.8, "volume": 13716.3706, "close_time": 1760572799999, "quote_volume": 5649679.35111, "trades": 18410, "taker_buy_base": 6894.1899, "taker_buy_quote": 2839568.38999 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 411.8, "high": 413.1, "low": 395.3, "close": 398.5, "volume": 12094.4075, "close_time": 1760587199999, "quote_volume": 4890803.20618, "trades": 17613, "taker_buy_base": 5246.4797, "taker_buy_quote": 2125219.40992 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 398.4, "high": 406.9, "low": 385.3, "close": 391.6, "volume": 18139.8751, "close_time": 1760601599999, "quote_volume": 7187494.31788, "trades": 21245, "taker_buy_base": 8682.1252, "taker_buy_quote": 3443163.24878 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 391.3, "high": 411.0, "low": 374.5, "close": 404.6, "volume": 24936.4135, "close_time": 1760615999999, "quote_volume": 9871984.13349, "trades": 31465, "taker_buy_base": 11667.5158, "taker_buy_quote": 4626695.97312 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 404.7, "high": 416.8, "low": 392.9, "close": 394.0, "volume": 31123.4691, "close_time": 1760630399999, "quote_volume": 12540117.33498, "trades": 36199, "taker_buy_base": 15946.6625, "taker_buy_quote": 6416929.70976 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 393.9, "high": 413.3, "low": 381.3, "close": 389.3, "volume": 36660.3899, "close_time": 1760644799999, "quote_volume": 14593232.91475, "trades": 41554, "taker_buy_base": 17340.729, "taker_buy_quote": 6911142.26043 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 389.2, "high": 391.4, "low": 372.2, "close": 378.8, "volume": 15381.7142, "close_time": 1760659199999, "quote_volume": 5860318.44777, "trades": 17559, "taker_buy_base": 7354.3418, "taker_buy_quote": 2804516.76712 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 379.0, "high": 385.2, "low": 371.9, "close": 376.6, "volume": 9332.3348, "close_time": 1760673599999, "quote_volume": 3523083.48627, "trades": 14800, "taker_buy_base": 4203.1035, "taker_buy_quote": 1587473.64798 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 376.6, "high": 379.3, "low": 346.0, "close": 346.9, "volume": 24018.6269, "close_time": 1760687999999, "quote_volume": 8719070.09544, "trades": 29997, "taker_buy_base": 10749.381, "taker_buy_quote": 3911355.67414 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 347.2, "high": 376.5, "low": 342.2, "close": 372.8, "volume": 42195.6329, "close_time": 1760702399999, "quote_volume": 15219106.93285, "trades": 48670, "taker_buy_base": 23653.5115, "taker_buy_quote": 8543481.22524 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 372.7, "high": 377.0, "low": 358.7, "close": 375.4, "volume": 26543.7295, "close_time": 1760716799999, "quote_volume": 9776494.02043, "trades": 31698, "taker_buy_base": 14368.7437, "taker_buy_quote": 5300164.0165 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 375.2, "high": 378.3, "low": 364.8, "close": 369.3, "volume": 17509.9107, "close_time": 1760731199999, "quote_volume": 6506084.77416, "trades": 21756, "taker_buy_base": 9409.1978, "taker_buy_quote": 3501642.26484 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 369.4, "high": 387.7, "low": 366.1, "close": 382.8, "volume": 14342.921, "close_time": 1760745599999, "quote_volume": 5443024.32286, "trades": 14568, "taker_buy_base": 7355.0441, "taker_buy_quote": 2792761.42733 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 383.0, "high": 413.0, "low": 379.7, "close": 398.7, "volume": 23656.6284, "close_time": 1760759999999, "quote_volume": 9456221.27356, "trades": 26704, "taker_buy_base": 12473.9611, "taker_buy_quote": 4978511.63299 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 398.6, "high": 407.7, "low": 390.0, "close": 396.3, "volume": 15677.3541, "close_time": 1760774399999, "quote_volume": 6241230.60633, "trades": 17565, "taker_buy_base": 7159.9322, "taker_buy_quote": 2852966.65438 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 396.4, "high": 402.0, "low": 393.0, "close": 399.1, "volume": 10114.7524, "close_time": 1760788799999, "quote_volume": 4018774.55368, "trades": 12841, "taker_buy_base": 4417.6578, "taker_buy_quote": 1755501.19289 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 399.1, "high": 399.3, "low": 384.7, "close": 391.2, "volume": 12074.9711, "close_time": 1760803199999, "quote_volume": 4709506.4538, "trades": 11287, "taker_buy_base": 5725.5543, "taker_buy_quote": 2233345.56528 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 391.2, "high": 401.8, "low": 383.6, "close": 394.0, "volume": 12660.1384, "close_time": 1760817599999, "quote_volume": 4974868.10028, "trades": 13462, "taker_buy_base": 6385.8885, "taker_buy_quote": 2509906.89993 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 394.0, "high": 402.7, "low": 391.9, "close": 400.2, "volume": 9707.0859, "close_time": 1760831999999, "quote_volume": 3862404.56691, "trades": 9762, "taker_buy_base": 5561.5847, "taker_buy_quote": 2213613.94846 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 400.1, "high": 411.3, "low": 396.9, "close": 408.9, "volume": 12918.1998, "close_time": 1760846399999, "quote_volume": 5211293.79025, "trades": 15991, "taker_buy_base": 6617.7455, "taker_buy_quote": 2669339.10162 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 408.8, "high": 413.8, "low": 397.5, "close": 404.7, "volume": 12778.6966, "close_time": 1760860799999, "quote_volume": 5169541.24494, "trades": 14698, "taker_buy_base": 5981.5219, "taker_buy_quote": 2420604.01766 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 404.7, "high": 445.1, "low": 394.5, "close": 440.6, "volume": 38916.7949, "close_time": 1760875199999, "quote_volume": 16443656.56004, "trades": 49784, "taker_buy_base": 19830.7196, "taker_buy_quote": 8388508.3017 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 440.6, "high": 459.8, "low": 434.6, "close": 454.0, "volume": 37132.6081, "close_time": 1760889599999, "quote_volume": 16718962.99859, "trades": 44841, "taker_buy_base": 19809.1666, "taker_buy_quote": 8923029.47582 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 454.2, "high": 457.0, "low": 434.8, "close": 436.6, "volume": 26267.3238, "close_time": 1760903999999, "quote_volume": 11745196.39782, "trades": 31774, "taker_buy_base": 13318.3055, "taker_buy_quote": 5965439.58208 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 436.5, "high": 446.0, "low": 435.9, "close": 439.0, "volume": 11426.4034, "close_time": 1760918399999, "quote_volume": 5046945.42413, "trades": 13043, "taker_buy_base": 5366.7995, "taker_buy_quote": 2370189.23737 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 438.8, "high": 439.7, "low": 426.4, "close": 435.0, "volume": 15205.9087, "close_time": 1760932799999, "quote_volume": 6582860.97327, "trades": 17353, "taker_buy_base": 7753.3871, "taker_buy_quote": 3357473.93018 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 435.2, "high": 456.5, "low": 434.8, "close": 441.5, "volume": 24129.82, "close_time": 1760947199999, "quote_volume": 10793947.48381, "trades": 28956, "taker_buy_base": 11319.5765, "taker_buy_quote": 5061256.80416 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 441.6, "high": 444.8, "low": 432.2, "close": 438.0, "volume": 14317.5221, "close_time": 1760961599999, "quote_volume": 6260755.01251, "trades": 15140, "taker_buy_base": 7238.4214, "taker_buy_quote": 3167182.63615 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 438.2, "high": 447.7, "low": 432.4, "close": 435.2, "volume": 23434.7062, "close_time": 1760975999999, "quote_volume": 10298486.58273, "trades": 26238, "taker_buy_base": 11037.4844, "taker_buy_quote": 4854901.11848 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 435.1, "high": 435.4, "low": 418.3, "close": 422.4, "volume": 18457.1497, "close_time": 1760990399999, "quote_volume": 7889941.2703, "trades": 22741, "taker_buy_base": 8799.3769, "taker_buy_quote": 3761813.89437 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 422.3, "high": 428.5, "low": 420.3, "close": 422.9, "volume": 6920.5481, "close_time": 1761004799999, "quote_volume": 2941153.15285, "trades": 8844, "taker_buy_base": 3538.7522, "taker_buy_quote": 1503750.39559 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 423.0, "high": 428.4, "low": 411.2, "close": 415.7, "volume": 12972.2122, "close_time": 1761019199999, "quote_volume": 5429173.4702, "trades": 16985, "taker_buy_base": 5908.4708, "taker_buy_quote": 2474565.2422 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 415.7, "high": 416.2, "low": 402.8, "close": 413.6, "volume": 17490.7259, "close_time": 1761033599999, "quote_volume": 7144700.82005, "trades": 19853, "taker_buy_base": 9014.8851, "taker_buy_quote": 3683792.73264 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 413.4, "high": 413.5, "low": 398.5, "close": 403.7, "volume": 10302.6243, "close_time": 1761047999999, "quote_volume": 4162038.87951, "trades": 14576, "taker_buy_base": 4255.3456, "taker_buy_quote": 1718444.17756 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 403.7, "high": 424.8, "low": 396.5, "close": 423.1, "volume": 32767.0915, "close_time": 1761062399999, "quote_volume": 13473719.15865, "trades": 38929, "taker_buy_base": 15239.8469, "taker_buy_quote": 6262968.16016 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 422.9, "high": 434.6, "low": 402.7, "close": 405.0, "volume": 34425.4943, "close_time": 1761076799999, "quote_volume": 14325987.75674, "trades": 37760, "taker_buy_base": 16273.9498, "taker_buy_quote": 6775102.02081 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 405.0, "high": 405.9, "low": 380.4, "close": 382.2, "volume": 19440.9243, "close_time": 1761091199999, "quote_volume": 7636468.2567, "trades": 19317, "taker_buy_base": 9909.6557, "taker_buy_quote": 3890403.11641 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 382.2, "high": 390.9, "low": 377.4, "close": 390.6, "volume": 10139.1028, "close_time": 1761105599999, "quote_volume": 3891472.97937, "trades": 11068, "taker_buy_base": 4616.8535, "taker_buy_quote": 1770982.39687 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 390.5, "high": 430.0, "low": 381.6, "close": 399.4, "volume": 19256.9322, "close_time": 1761119999999, "quote_volume": 7565982.78613, "trades": 20766, "taker_buy_base": 9224.6546, "taker_buy_quote": 3630922.54341 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 399.3, "high": 399.3, "low": 381.1, "close": 390.5, "volume": 24374.5911, "close_time": 1761134399999, "quote_volume": 9469053.72883, "trades": 22894, "taker_buy_base": 13045.9696, "taker_buy_quote": 5060659.32799 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 390.4, "high": 399.3, "low": 387.6, "close": 394.5, "volume": 16043.9552, "close_time": 1761148799999, "quote_volume": 6289508.42335, "trades": 17596, "taker_buy_base": 8564.0738, "taker_buy_quote": 3358800.03418 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 394.5, "high": 396.9, "low": 384.0, "close": 388.6, "volume": 12238.2041, "close_time": 1761163199999, "quote_volume": 4770166.32818, "trades": 13225, "taker_buy_base": 4582.9848, "taker_buy_quote": 1788431.83977 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 388.4, "high": 389.0, "low": 366.5, "close": 380.7, "volume": 19478.3955, "close_time": 1761177599999, "quote_volume": 7349553.39063, "trades": 19509, "taker_buy_base": 9165.6818, "taker_buy_quote": 3463267.8108 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 380.7, "high": 383.5, "low": 374.2, "close": 382.0, "volume": 6231.5318, "close_time": 1761191999999, "quote_volume": 2362753.95368, "trades": 7919, "taker_buy_base": 3171.4243, "taker_buy_quote": 1203183.69303 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 382.0, "high": 397.1, "low": 381.2, "close": 387.6, "volume": 15649.9111, "close_time": 1761206399999, "quote_volume": 6092202.95244, "trades": 16034, "taker_buy_base": 8468.2937, "taker_buy_quote": 3295966.82952 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 387.6, "high": 391.4, "low": 370.5, "close": 375.9, "volume": 11530.3012, "close_time": 1761220799999, "quote_volume": 4423572.43688, "trades": 15611, "taker_buy_base": 4908.7355, "taker_buy_quote": 1884495.12637 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 375.5, "high": 396.4, "low": 372.2, "close": 390.2, "volume": 19826.6237, "close_time": 1761235199999, "quote_volume": 7604086.95775, "trades": 23251, "taker_buy_base": 9470.9236, "taker_buy_quote": 3641654.26734 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 390.2, "high": 393.8, "low": 382.9, "close": 386.1, "volume": 17472.4126, "close_time": 1761249599999, "quote_volume": 6762034.74381, "trades": 16629, "taker_buy_base": 9433.7603, "taker_buy_quote": 3649657.46387 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 386.0, "high": 387.4, "low": 379.6, "close": 386.3, "volume": 8503.3593, "close_time": 1761263999999, "quote_volume": 3260536.50331, "trades": 8168, "taker_buy_base": 3780.2003, "taker_buy_quote": 1449989.98972 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 386.3, "high": 392.4, "low": 384.4, "close": 389.6, "volume": 5585.1448, "close_time": 1761278399999, "quote_volume": 2167642.69953, "trades": 7049, "taker_buy_base": 2765.4584, "taker_buy_quote": 1073490.66444 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 389.4, "high": 398.3, "low": 388.6, "close": 395.6, "volume": 7733.9778, "close_time": 1761292799999, "quote_volume": 3056846.44523, "trades": 8154, "taker_buy_base": 3566.7141, "taker_buy_quote": 1409417.95993 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 395.7, "high": 402.5, "low": 384.3, "close": 389.0, "volume": 12273.4492, "close_time": 1761307199999, "quote_volume": 4827768.92379, "trades": 12686, "taker_buy_base": 5834.2671, "taker_buy_quote": 2300242.1916 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 389.0, "high": 400.0, "low": 379.8, "close": 381.4, "volume": 20814.2742, "close_time": 1761321599999, "quote_volume": 8114390.36559, "trades": 20509, "taker_buy_base": 9680.5145, "taker_buy_quote": 3782816.82394 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 381.4, "high": 391.9, "low": 377.9, "close": 388.7, "volume": 10200.6259, "close_time": 1761335999999, "quote_volume": 3936034.94732, "trades": 8280, "taker_buy_base": 5089.7721, "taker_buy_quote": 1967111.11959 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 388.6, "high": 391.8, "low": 382.3, "close": 385.2, "volume": 6560.2402, "close_time": 1761350399999, "quote_volume": 2546812.67064, "trades": 5124, "taker_buy_base": 2835.7814, "taker_buy_quote": 1101473.24303 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 385.2, "high": 385.2, "low": 378.8, "close": 379.7, "volume": 4319.2573, "close_time": 1761364799999, "quote_volume": 1651145.17208, "trades": 4554, "taker_buy_base": 1950.8591, "taker_buy_quote": 745812.41436 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 379.6, "high": 387.6, "low": 379.6, "close": 384.4, "volume": 3530.5985, "close_time": 1761379199999, "quote_volume": 1355246.1169, "trades": 5262, "taker_buy_base": 1386.0848, "taker_buy_quote": 531874.81104 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 384.4, "high": 391.5, "low": 384.2, "close": 386.8, "volume": 7740.0868, "close_time": 1761393599999, "quote_volume": 3006565.16263, "trades": 7755, "taker_buy_base": 3804.7817, "taker_buy_quote": 1478999.29034 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 386.6, "high": 391.8, "low": 381.0, "close": 386.8, "volume": 9644.0037, "close_time": 1761407999999, "quote_volume": 3743732.20841, "trades": 10221, "taker_buy_base": 4228.133, "taker_buy_quote": 1644703.56141 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 386.8, "high": 392.0, "low": 384.6, "close": 390.5, "volume": 5545.2929, "close_time": 1761422399999, "quote_volume": 2154065.62136, "trades": 6470, "taker_buy_base": 2909.7568, "taker_buy_quote": 1130781.04781 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 390.4, "high": 399.0, "low": 387.1, "close": 396.5, "volume": 7473.5554, "close_time": 1761436799999, "quote_volume": 2940098.40552, "trades": 6748, "taker_buy_base": 4351.2783, "taker_buy_quote": 1710815.31883 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 396.4, "high": 406.2, "low": 388.7, "close": 389.4, "volume": 10265.4236, "close_time": 1761451199999, "quote_volume": 4083474.20071, "trades": 9697, "taker_buy_base": 5165.5079, "taker_buy_quote": 2057079.59107 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 389.4, "high": 396.3, "low": 389.0, "close": 393.4, "volume": 5369.4637, "close_time": 1761465599999, "quote_volume": 2109367.95605, "trades": 5006, "taker_buy_base": 2658.6116, "taker_buy_quote": 1044973.17516 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 393.2, "high": 419.8, "low": 391.4, "close": 419.5, "volume": 15147.1208, "close_time": 1761479999999, "quote_volume": 6112424.67933, "trades": 17836, "taker_buy_base": 7783.3719, "taker_buy_quote": 3152317.2068 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 419.5, "high": 424.1, "low": 406.1, "close": 412.5, "volume": 26169.1968, "close_time": 1761494399999, "quote_volume": 10835194.65367, "trades": 23103, "taker_buy_base": 11619.657, "taker_buy_quote": 4807915.02346 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 412.4, "high": 413.1, "low": 402.1, "close": 404.9, "volume": 8912.7426, "close_time": 1761508799999, "quote_volume": 3630911.85236, "trades": 7631, "taker_buy_base": 4652.3244, "taker_buy_quote": 1894558.76653 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 404.7, "high": 412.4, "low": 396.6, "close": 404.7, "volume": 12706.2266, "close_time": 1761523199999, "quote_volume": 5134376.50346, "trades": 12087, "taker_buy_base": 6528.2063, "taker_buy_quote": 2636776.66561 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 404.9, "high": 417.4, "low": 399.9, "close": 409.8, "volume": 11217.6855, "close_time": 1761537599999, "quote_volume": 4578704.63366, "trades": 15177, "taker_buy_base": 6461.5513, "taker_buy_quote": 2641868.97027 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 410.0, "high": 419.9, "low": 403.6, "close": 406.6, "volume": 12929.5692, "close_time": 1761551999999, "quote_volume": 5333841.96064, "trades": 18158, "taker_buy_base": 6382.0066, "taker_buy_quote": 2635411.21918 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 406.5, "high": 410.2, "low": 398.4, "close": 402.3, "volume": 11086.977, "close_time": 1761566399999, "quote_volume": 4460087.51917, "trades": 14178, "taker_buy_base": 4640.8471, "taker_buy_quote": 1869101.21946 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 402.4, "high": 417.2, "low": 399.7, "close": 414.3, "volume": 17999.7029, "close_time": 1761580799999, "quote_volume": 7362094.84547, "trades": 21690, "taker_buy_base": 10872.8894, "taker_buy_quote": 4447739.05816 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 414.2, "high": 423.4, "low": 407.8, "close": 408.6, "volume": 15270.7416, "close_time": 1761595199999, "quote_volume": 6350692.82638, "trades": 19456, "taker_buy_base": 7203.5775, "taker_buy_quote": 2999408.18004 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 408.6, "high": 416.7, "low": 403.7, "close": 415.2, "volume": 13058.6798, "close_time": 1761609599999, "quote_volume": 5353094.81374, "trades": 14631, "taker_buy_base": 6729.2312, "taker_buy_quote": 2761448.64838 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 415.1, "high": 423.2, "low": 405.0, "close": 420.4, "volume": 18006.7619, "close_time": 1761623999999, "quote_volume": 7502473.94764, "trades": 24276, "taker_buy_base": 7963.528, "taker_buy_quote": 3318641.01947 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 420.3, "high": 427.6, "low": 408.7, "close": 422.8, "volume": 13959.5103, "close_time": 1761638399999, "quote_volume": 5843712.22487, "trades": 17795, "taker_buy_base": 7854.241, "taker_buy_quote": 3290203.60753 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 422.9, "high": 449.9, "low": 421.3, "close": 444.1, "volume": 26029.2537, "close_time": 1761652799999, "quote_volume": 11455090.75885, "trades": 32723, "taker_buy_base": 14520.5528, "taker_buy_quote": 6391975.26338 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 443.9, "high": 459.7, "low": 434.0, "close": 447.0, "volume": 32166.6026, "close_time": 1761667199999, "quote_volume": 14388138.53713, "trades": 34331, "taker_buy_base": 15827.8061, "taker_buy_quote": 7088171.92379 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 447.2, "high": 452.3, "low": 432.2, "close": 434.4, "volume": 18467.1227, "close_time": 1761681599999, "quote_volume": 8204131.40774, "trades": 22054, "taker_buy_base": 9031.5526, "taker_buy_quote": 4018680.02728 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 434.4, "high": 437.2, "low": 422.0, "close": 432.5, "volume": 18040.9806, "close_time": 1761695999999, "quote_volume": 7743905.96242, "trades": 20058, "taker_buy_base": 8174.6222, "taker_buy_quote": 3512325.74067 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 432.3, "high": 435.2, "low": 423.1, "close": 424.7, "volume": 6017.9249, "close_time": 1761710399999, "quote_volume": 2580351.63227, "trades": 8424, "taker_buy_base": 3178.7884, "taker_buy_quote": 1362977.52432 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 424.6, "high": 439.4, "low": 423.9, "close": 429.9, "volume": 10892.3911, "close_time": 1761724799999, "quote_volume": 4725554.02962, "trades": 15362, "taker_buy_base": 4155.2916, "taker_buy_quote": 1802034.39048 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 429.9, "high": 429.9, "low": 415.4, "close": 428.5, "volume": 14758.2061, "close_time": 1761739199999, "quote_volume": 6232151.6731, "trades": 18037, "taker_buy_base": 7331.766, "taker_buy_quote": 3099253.3102 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 428.2, "high": 431.1, "low": 421.7, "close": 425.2, "volume": 10013.2829, "close_time": 1761753599999, "quote_volume": 4270946.31444, "trades": 14677, "taker_buy_base": 4878.1312, "taker_buy_quote": 2081656.45355 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 425.3, "high": 436.8, "low": 410.7, "close": 433.9, "volume": 30713.4682, "close_time": 1761767999999, "quote_volume": 13116946.35039, "trades": 41983, "taker_buy_base": 15052.2894, "taker_buy_quote": 6437669.17891 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 433.9, "high": 451.0, "low": 427.9, "close": 441.2, "volume": 20427.4709, "close_time": 1761782399999, "quote_volume": 9039454.87449, "trades": 25042, "taker_buy_base": 10429.5326, "taker_buy_quote": 4619989.5027 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 441.2, "high": 455.5, "low": 436.0, "close": 448.4, "volume": 13113.9446, "close_time": 1761796799999, "quote_volume": 5866550.07584, "trades": 17648, "taker_buy_base": 6516.8095, "taker_buy_quote": 2914141.75454 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 448.2, "high": 454.1, "low": 433.0, "close": 449.2, "volume": 19656.4889, "close_time": 1761811199999, "quote_volume": 8703741.15676, "trades": 28258, "taker_buy_base": 9015.8245, "taker_buy_quote": 3995332.55729 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 449.1, "high": 450.7, "low": 425.2, "close": 425.7, "volume": 21172.7725, "close_time": 1761825599999, "quote_volume": 9195499.426, "trades": 24506, "taker_buy_base": 10979.0303, "taker_buy_quote": 4764144.95844 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 425.7, "high": 429.5, "low": 406.6, "close": 412.0, "volume": 21897.6181, "close_time": 1761839999999, "quote_volume": 9155276.381, "trades": 27390, "taker_buy_base": 9943.0557, "taker_buy_quote": 4159088.94073 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 412.0, "high": 415.7, "low": 389.0, "close": 390.2, "volume": 32719.9292, "close_time": 1761854399999, "quote_volume": 13138771.27743, "trades": 28446, "taker_buy_base": 17429.5151, "taker_buy_quote": 6988002.57802 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 389.9, "high": 416.2, "low": 388.7, "close": 414.6, "volume": 21058.5192, "close_time": 1761868799999, "quote_volume": 8503129.91635, "trades": 21043, "taker_buy_base": 10192.5991, "taker_buy_quote": 4117857.31328 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 414.7, "high": 425.9, "low": 414.0, "close": 424.4, "volume": 13668.5283, "close_time": 1761883199999, "quote_volume": 5734110.93643, "trades": 17886, "taker_buy_base": 6579.3408, "taker_buy_quote": 2768013.67529 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 424.3, "high": 441.9, "low": 423.1, "close": 434.9, "volume": 15084.2206, "close_time": 1761897599999, "quote_volume": 6553706.12199, "trades": 17712, "taker_buy_base": 7538.5849, "taker_buy_quote": 3274067.04083 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 434.8, "high": 443.4, "low": 430.5, "close": 436.1, "volume": 12726.59, "close_time": 1761911999999, "quote_volume": 5557095.62448, "trades": 16806, "taker_buy_base": 7093.8561, "taker_buy_quote": 3096990.51159 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 435.9, "high": 493.2, "low": 435.0, "close": 484.9, "volume": 68180.6682, "close_time": 1761926399999, "quote_volume": 32109863.68018, "trades": 84449, "taker_buy_base": 37821.1203, "taker_buy_quote": 17820350.50025 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 485.0, "high": 495.4, "low": 473.1, "close": 485.5, "volume": 36322.1722, "close_time": 1761940799999, "quote_volume": 17569253.85462, "trades": 47751, "taker_buy_base": 19747.6114, "taker_buy_quote": 9556544.99845 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 485.3, "high": 490.9, "low": 472.6, "close": 480.7, "volume": 18219.3104, "close_time": 1761955199999, "quote_volume": 8779567.13438, "trades": 20342, "taker_buy_base": 9509.1715, "taker_buy_quote": 4585872.06005 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 481.0, "high": 519.5, "low": 480.1, "close": 516.2, "volume": 27195.0591, "close_time": 1761969599999, "quote_volume": 13616324.56388, "trades": 42727, "taker_buy_base": 15896.9866, "taker_buy_quote": 7964880.53871 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 516.1, "high": 539.0, "low": 513.7, "close": 526.0, "volume": 26664.0358, "close_time": 1761983999999, "quote_volume": 14001961.50584, "trades": 39477, "taker_buy_base": 14331.2305, "taker_buy_quote": 7527849.64777 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 525.5, "high": 537.3, "low": 517.5, "close": 530.1, "volume": 25639.6568, "close_time": 1761998399999, "quote_volume": 13514300.93859, "trades": 35687, "taker_buy_base": 16975.1629, "taker_buy_quote": 8949608.42242 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 530.0, "high": 531.2, "low": 486.2, "close": 500.9, "volume": 25795.9048, "close_time": 1762012799999, "quote_volume": 13096413.96131, "trades": 30146, "taker_buy_base": 12325.0631, "taker_buy_quote": 6258827.68525 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 501.3, "high": 508.5, "low": 492.9, "close": 506.0, "volume": 12950.6151, "close_time": 1762027199999, "quote_volume": 6492856.28513, "trades": 16731, "taker_buy_base": 6391.7274, "taker_buy_quote": 3204593.37719 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 506.0, "high": 509.0, "low": 494.7, "close": 497.1, "volume": 7849.6783, "close_time": 1762041599999, "quote_volume": 3942589.91313, "trades": 9455, "taker_buy_base": 3748.9575, "taker_buy_quote": 1882140.37497 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 497.2, "high": 507.1, "low": 488.4, "close": 490.6, "volume": 8461.761, "close_time": 1762055999999, "quote_volume": 4204919.87176, "trades": 14410, "taker_buy_base": 4003.1414, "taker_buy_quote": 1991013.27478 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 490.4, "high": 515.9, "low": 482.3, "close": 515.9, "volume": 12350.7413, "close_time": 1762070399999, "quote_volume": 6131576.44065, "trades": 20597, "taker_buy_base": 6680.3056, "taker_buy_quote": 3324402.71772 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 515.7, "high": 516.6, "low": 496.3, "close": 505.6, "volume": 13944.2036, "close_time": 1762084799999, "quote_volume": 7038388.36613, "trades": 19702, "taker_buy_base": 6385.9435, "taker_buy_quote": 3225827.28987 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 505.5, "high": 507.2, "low": 485.9, "close": 486.8, "volume": 18981.7743, "close_time": 1762099199999, "quote_volume": 9404330.23829, "trades": 23224, "taker_buy_base": 9493.7731, "taker_buy_quote": 4703414.21181 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 486.7, "high": 490.0, "low": 463.4, "close": 480.0, "volume": 21758.55, "close_time": 1762113599999, "quote_volume": 10435612.18867, "trades": 27928, "taker_buy_base": 9515.2521, "taker_buy_quote": 4569239.66432 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 479.9, "high": 492.8, "low": 477.2, "close": 489.1, "volume": 9856.7596, "close_time": 1762127999999, "quote_volume": 4789522.69454, "trades": 12365, "taker_buy_base": 5385.2395, "taker_buy_quote": 2618693.11874 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 488.8, "high": 495.1, "low": 463.7, "close": 463.9, "volume": 13412.8104, "close_time": 1762142399999, "quote_volume": 6397213.74664, "trades": 18443, "taker_buy_base": 5451.6604, "taker_buy_quote": 2603387.55256 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 464.2, "high": 477.9, "low": 460.1, "close": 468.1, "volume": 16100.3131, "close_time": 1762156799999, "quote_volume": 7542238.95669, "trades": 19841, "taker_buy_base": 9170.6808, "taker_buy_quote": 4294516.97333 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 468.0, "high": 478.1, "low": 456.8, "close": 477.8, "volume": 15146.3652, "close_time": 1762171199999, "quote_volume": 7067577.62959, "trades": 19968, "taker_buy_base": 7407.6523, "taker_buy_quote": 3458786.65144 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 477.8, "high": 484.5, "low": 446.0, "close": 464.9, "volume": 32248.4044, "close_time": 1762185599999, "quote_volume": 15048886.41868, "trades": 37216, "taker_buy_base": 15300.8724, "taker_buy_quote": 7154877.35785 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 465.1, "high": 504.1, "low": 455.2, "close": 478.8, "volume": 37884.1034, "close_time": 1762199999999, "quote_volume": 18241820.78816, "trades": 45132, "taker_buy_base": 18733.9525, "taker_buy_quote": 9021858.9982 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 478.9, "high": 481.3, "low": 460.2, "close": 466.5, "volume": 22545.895, "close_time": 1762214399999, "quote_volume": 10565447.36941, "trades": 29424, "taker_buy_base": 11293.2131, "taker_buy_quote": 5299614.70618 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 466.7, "high": 469.5, "low": 443.1, "close": 445.8, "volume": 14521.7901, "close_time": 1762228799999, "quote_volume": 6618293.11684, "trades": 20755, "taker_buy_base": 6048.0755, "taker_buy_quote": 2764229.26378 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 445.4, "high": 446.0, "low": 424.7, "close": 427.9, "volume": 28096.0315, "close_time": 1762243199999, "quote_volume": 12163199.99009, "trades": 37720, "taker_buy_base": 13362.3262, "taker_buy_quote": 5785771.41577 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 428.0, "high": 436.6, "low": 420.4, "close": 426.2, "volume": 22300.5202, "close_time": 1762257599999, "quote_volume": 9561664.96492, "trades": 31633, "taker_buy_base": 10301.1887, "taker_buy_quote": 4420348.45246 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 426.3, "high": 428.7, "low": 402.7, "close": 408.3, "volume": 39772.8181, "close_time": 1762271999999, "quote_volume": 16514248.10274, "trades": 44083, "taker_buy_base": 18193.4051, "taker_buy_quote": 7547170.62388 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 408.2, "high": 413.6, "low": 388.3, "close": 392.0, "volume": 42172.4992, "close_time": 1762286399999, "quote_volume": 16845138.84182, "trades": 48496, "taker_buy_base": 19468.4262, "taker_buy_quote": 7786750.66847 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 392.1, "high": 409.2, "low": 372.7, "close": 401.3, "volume": 46229.3494, "close_time": 1762300799999, "quote_volume": 18044398.77758, "trades": 50276, "taker_buy_base": 22144.259, "taker_buy_quote": 8654702.76589 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 401.3, "high": 402.2, "low": 375.8, "close": 393.6, "volume": 20957.7, "close_time": 1762315199999, "quote_volume": 8147116.18, "trades": 30168, "taker_buy_base": 9555.9535, "taker_buy_quote": 3718058.87526 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 393.4, "high": 394.8, "low": 379.3, "close": 382.9, "volume": 17094.8669, "close_time": 1762329599999, "quote_volume": 6587212.63634, "trades": 16838, "taker_buy_base": 10187.4131, "taker_buy_quote": 3919675.1101 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 383.1, "high": 385.0, "low": 367.3, "close": 381.4, "volume": 18122.4208, "close_time": 1762343999999, "quote_volume": 6816368.86304, "trades": 21057, "taker_buy_base": 9168.2525, "taker_buy_quote": 3448790.48127 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 381.4, "high": 404.5, "low": 378.4, "close": 404.0, "volume": 26515.6771, "close_time": 1762358399999, "quote_volume": 10381717.42816, "trades": 31009, "taker_buy_base": 13541.678, "taker_buy_quote": 5308596.80406 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 404.0, "high": 405.9, "low": 390.7, "close": 397.4, "volume": 21088.7358, "close_time": 1762372799999, "quote_volume": 8404217.89764, "trades": 24083, "taker_buy_base": 9999.1418, "taker_buy_quote": 3985842.63847 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 397.3, "high": 401.2, "low": 380.4, "close": 384.0, "volume": 14291.7412, "close_time": 1762387199999, "quote_volume": 5547652.79033, "trades": 14007, "taker_buy_base": 6640.4782, "taker_buy_quote": 2578148.76419 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 384.0, "high": 389.8, "low": 374.7, "close": 388.0, "volume": 10609.5859, "close_time": 1762401599999, "quote_volume": 4055203.30177, "trades": 14078, "taker_buy_base": 5577.5034, "taker_buy_quote": 2132708.87194 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 388.4, "high": 396.8, "low": 380.4, "close": 381.8, "volume": 9731.6129, "close_time": 1762415999999, "quote_volume": 3780970.42279, "trades": 14348, "taker_buy_base": 4782.5189, "taker_buy_quote": 1859037.75372 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 381.7, "high": 384.9, "low": 369.4, "close": 379.6, "volume": 10623.9605, "close_time": 1762430399999, "quote_volume": 3989646.82209, "trades": 14274, "taker_buy_base": 5016.9579, "taker_buy_quote": 1884404.56752 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 379.5, "high": 398.7, "low": 372.1, "close": 391.0, "volume": 29050.681, "close_time": 1762444799999, "quote_volume": 11232171.87164, "trades": 36992, "taker_buy_base": 14030.7043, "taker_buy_quote": 5422559.78538 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 391.1, "high": 411.5, "low": 385.2, "close": 397.0, "volume": 26152.6731, "close_time": 1762459199999, "quote_volume": 10408508.12792, "trades": 35588, "taker_buy_base": 14295.5162, "taker_buy_quote": 5691166.23538 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 397.0, "high": 399.8, "low": 387.0, "close": 391.7, "volume": 14157.2628, "close_time": 1762473599999, "quote_volume": 5554503.81617, "trades": 16595, "taker_buy_base": 7045.6621, "taker_buy_quote": 2765623.81801 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 391.9, "high": 398.3, "low": 381.1, "close": 393.8, "volume": 12168.7007, "close_time": 1762487999999, "quote_volume": 4766799.17009, "trades": 20174, "taker_buy_base": 5785.6782, "taker_buy_quote": 2268681.33546 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 393.8, "high": 395.0, "low": 381.6, "close": 387.6, "volume": 10303.4174, "close_time": 1762502399999, "quote_volume": 4005025.07424, "trades": 14438, "taker_buy_base": 4465.5964, "taker_buy_quote": 1737354.24968 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 387.6, "high": 388.4, "low": 352.2, "close": 356.0, "volume": 25553.6345, "close_time": 1762516799999, "quote_volume": 9377706.11979, "trades": 29543, "taker_buy_base": 10334.2319, "taker_buy_quote": 3794829.18514 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 356.0, "high": 377.8, "low": 347.5, "close": 373.8, "volume": 25851.2088, "close_time": 1762531199999, "quote_volume": 9301264.01701, "trades": 30868, "taker_buy_base": 12665.7865, "taker_buy_quote": 4556619.14047 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 373.9, "high": 417.3, "low": 366.5, "close": 408.4, "volume": 55788.1341, "close_time": 1762545599999, "quote_volume": 21996121.04345, "trades": 55605, "taker_buy_base": 29432.3928, "taker_buy_quote": 11573334.98112 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 408.3, "high": 413.4, "low": 397.9, "close": 399.1, "volume": 23132.6503, "close_time": 1762559999999, "quote_volume": 9373788.384, "trades": 25223, "taker_buy_base": 11998.8895, "taker_buy_quote": 4866972.36824 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 399.2, "high": 404.7, "low": 385.4, "close": 386.4, "volume": 15999.2449, "close_time": 1762574399999, "quote_volume": 6298395.22036, "trades": 17652, "taker_buy_base": 7814.3353, "taker_buy_quote": 3079004.47152 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 386.8, "high": 396.2, "low": 378.1, "close": 387.1, "volume": 13524.0218, "close_time": 1762588799999, "quote_volume": 5222586.03764, "trades": 16436, "taker_buy_base": 6575.1129, "taker_buy_quote": 2539942.99443 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 387.1, "high": 388.6, "low": 376.2, "close": 378.2, "volume": 12589.6708, "close_time": 1762603199999, "quote_volume": 4817949.34107, "trades": 16365, "taker_buy_base": 5515.9548, "taker_buy_quote": 2113534.2594 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 378.2, "high": 381.5, "low": 364.4, "close": 365.2, "volume": 13316.5211, "close_time": 1762617599999, "quote_volume": 4977143.25927, "trades": 16074, "taker_buy_base": 6560.0471, "taker_buy_quote": 2453580.04012 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 365.3, "high": 375.0, "low": 360.6, "close": 366.1, "volume": 15158.4035, "close_time": 1762631999999, "quote_volume": 5573785.04798, "trades": 14447, "taker_buy_base": 8308.4164, "taker_buy_quote": 3057830.0071 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 365.9, "high": 372.4, "low": 363.2, "close": 367.6, "volume": 7209.826, "close_time": 1762646399999, "quote_volume": 2651064.07295, "trades": 8555, "taker_buy_base": 3517.3643, "taker_buy_quote": 1294670.2878 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 367.6, "high": 369.6, "low": 356.5, "close": 361.5, "volume": 8391.4682, "close_time": 1762660799999, "quote_volume": 3040845.24937, "trades": 8254, "taker_buy_base": 3878.0366, "taker_buy_quote": 1405670.60651 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 361.4, "high": 365.0, "low": 358.7, "close": 364.1, "volume": 4071.7718, "close_time": 1762675199999, "quote_volume": 1473012.19129, "trades": 4359, "taker_buy_base": 1751.1983, "taker_buy_quote": 633999.4543 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 364.0, "high": 364.0, "low": 354.4, "close": 360.4, "volume": 9141.843, "close_time": 1762689599999, "quote_volume": 3289979.23512, "trades": 8507, "taker_buy_base": 4278.9146, "taker_buy_quote": 1541858.47311 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 360.5, "high": 383.9, "low": 359.6, "close": 378.2, "volume": 16918.1394, "close_time": 1762703999999, "quote_volume": 6301308.7172, "trades": 15512, "taker_buy_base": 8852.7669, "taker_buy_quote": 3298304.65205 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 377.9, "high": 388.3, "low": 371.5, "close": 388.1, "volume": 15465.3269, "close_time": 1762718399999, "quote_volume": 5858909.30963, "trades": 13755, "taker_buy_base": 8150.6522, "taker_buy_quote": 3093126.00159 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 387.6, "high": 391.7, "low": 380.2, "close": 381.0, "volume": 14378.6866, "close_time": 1762732799999, "quote_volume": 5544256.92377, "trades": 11329, "taker_buy_base": 7045.8132, "taker_buy_quote": 2717862.80175 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 381.0, "high": 396.4, "low": 376.3, "close": 391.8, "volume": 14914.6335, "close_time": 1762747199999, "quote_volume": 5798919.00729, "trades": 17181, "taker_buy_base": 7408.3214, "taker_buy_quote": 2884559.90727 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 391.8, "high": 399.0, "low": 388.3, "close": 397.0, "volume": 10724.9831, "close_time": 1762761599999, "quote_volume": 4223511.70813, "trades": 12962, "taker_buy_base": 6269.7229, "taker_buy_quote": 2468551.28921 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 397.1, "high": 398.1, "low": 385.4, "close": 388.3, "volume": 13891.0812, "close_time": 1762775999999, "quote_volume": 5425104.8693, "trades": 15569, "taker_buy_base": 5599.4047, "taker_buy_quote": 2189909.79504 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 388.3, "high": 391.8, "low": 372.1, "close": 374.6, "volume": 16923.2216, "close_time": 1762790399999, "quote_volume": 6461298.91104, "trades": 20706, "taker_buy_base": 7629.6888, "taker_buy_quote": 2913108.20364 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 374.7, "high": 385.1, "low": 368.4, "close": 383.5, "volume": 11648.0505, "close_time": 1762804799999, "quote_volume": 4374861.18177, "trades": 12001, "taker_buy_base": 5601.2304, "taker_buy_quote": 2105429.50234 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 383.4, "high": 389.7, "low": 376.8, "close": 387.1, "volume": 11506.8016, "close_time": 1762819199999, "quote_volume": 4413470.89213, "trades": 11990, "taker_buy_base": 5424.4312, "taker_buy_quote": 2080828.51222 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 387.2, "high": 397.5, "low": 382.6, "close": 395.8, "volume": 10511.8817, "close_time": 1762833599999, "quote_volume": 4110519.84312, "trades": 12140, "taker_buy_base": 5433.6548, "taker_buy_quote": 2126776.23913 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 395.4, "high": 396.7, "low": 373.8, "close": 374.0, "volume": 10374.1062, "close_time": 1762847999999, "quote_volume": 3980866.60615, "trades": 10382, "taker_buy_base": 4788.973, "taker_buy_quote": 1828741.37273 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 374.0, "high": 380.4, "low": 373.3, "close": 375.3, "volume": 7841.6269, "close_time": 1762862399999, "quote_volume": 2951932.08401, "trades": 9985, "taker_buy_base": 3711.4377, "taker_buy_quote": 1398159.5632 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 375.4, "high": 383.6, "low": 368.3, "close": 376.7, "volume": 14303.0332, "close_time": 1762876799999, "quote_volume": 5360733.18136, "trades": 13491, "taker_buy_base": 7059.2326, "taker_buy_quote": 2647873.98899 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 376.7, "high": 380.5, "low": 366.2, "close": 368.1, "volume": 10381.5983, "close_time": 1762891199999, "quote_volume": 3878806.73685, "trades": 10613, "taker_buy_base": 4550.5445, "taker_buy_quote": 1699292.11444 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 368.0, "high": 369.4, "low": 360.6, "close": 363.4, "volume": 7421.9382, "close_time": 1762905599999, "quote_volume": 2712671.8617, "trades": 7291, "taker_buy_base": 3558.5617, "taker_buy_quote": 1301543.51663 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 363.7, "high": 366.1, "low": 357.7, "close": 363.2, "volume": 7399.9676, "close_time": 1762919999999, "quote_volume": 2681521.39294, "trades": 9278, "taker_buy_base": 3637.3698, "taker_buy_quote": 1319273.30106 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 363.1, "high": 373.2, "low": 360.9, "close": 361.7, "volume": 7920.8749, "close_time": 1762934399999, "quote_volume": 2903218.78424, "trades": 10182, "taker_buy_base": 3408.8678, "taker_buy_quote": 1249758.3801 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 361.8, "high": 378.7, "low": 361.6, "close": 376.1, "volume": 10632.1989, "close_time": 1762948799999, "quote_volume": 3941621.27354, "trades": 12408, "taker_buy_base": 5200.8878, "taker_buy_quote": 1929196.29834 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 376.2, "high": 377.1, "low": 355.6, "close": 359.2, "volume": 13794.213, "close_time": 1762963199999, "quote_volume": 5047746.70516, "trades": 15942, "taker_buy_base": 6263.8386, "taker_buy_quote": 2292498.86788 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 359.2, "high": 360.6, "low": 343.9, "close": 344.8, "volume": 17477.8883, "close_time": 1762977599999, "quote_volume": 6164086.76852, "trades": 18997, "taker_buy_base": 7353.4494, "taker_buy_quote": 2596165.64097 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 344.7, "high": 352.9, "low": 343.5, "close": 348.2, "volume": 5873.6821, "close_time": 1762991999999, "quote_volume": 2054975.63662, "trades": 7061, "taker_buy_base": 2818.1353, "taker_buy_quote": 985959.90256 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 348.3, "high": 357.9, "low": 345.2, "close": 354.2, "volume": 6209.4437, "close_time": 1763006399999, "quote_volume": 2180886.17643, "trades": 8033, "taker_buy_base": 3287.8562, "taker_buy_quote": 1155606.04744 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 354.1, "high": 360.2, "low": 349.4, "close": 354.3, "volume": 6921.681, "close_time": 1763020799999, "quote_volume": 2457474.92135, "trades": 7989, "taker_buy_base": 3210.0446, "taker_buy_quote": 1139675.58221 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 354.3, "high": 355.6, "low": 346.6, "close": 352.7, "volume": 5818.3443, "close_time": 1763035199999, "quote_volume": 2041424.26006, "trades": 7123, "taker_buy_base": 2514.997, "taker_buy_quote": 882459.8684 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 352.7, "high": 359.3, "low": 345.6, "close": 347.2, "volume": 8476.4309, "close_time": 1763049599999, "quote_volume": 2985028.26281, "trades": 10673, "taker_buy_base": 4370.4811, "taker_buy_quote": 1540182.02731 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 347.1, "high": 347.7, "low": 329.1, "close": 335.7, "volume": 29308.5973, "close_time": 1763063999999, "quote_volume": 9870756.23233, "trades": 23201, "taker_buy_base": 14033.3406, "taker_buy_quote": 4726410.26784 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 335.6, "high": 343.9, "low": 331.3, "close": 340.2, "volume": 11738.745, "close_time": 1763078399999, "quote_volume": 3953501.59417, "trades": 12106, "taker_buy_base": 5212.9071, "taker_buy_quote": 1754573.53796 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 340.2, "high": 342.6, "low": 331.3, "close": 336.2, "volume": 10012.2852, "close_time": 1763092799999, "quote_volume": 3363475.00504, "trades": 12139, "taker_buy_base": 4842.9437, "taker_buy_quote": 1627390.81063 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 336.2, "high": 337.2, "low": 323.1, "close": 333.5, "volume": 14874.8315, "close_time": 1763107199999, "quote_volume": 4924352.40811, "trades": 18426, "taker_buy_base": 7384.3479, "taker_buy_quote": 2450265.14891 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 333.5, "high": 333.6, "low": 320.9, "close": 324.0, "volume": 8882.0736, "close_time": 1763121599999, "quote_volume": 2901911.20239, "trades": 9506, "taker_buy_base": 4088.3368, "taker_buy_quote": 1334634.58648 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 323.9, "high": 333.6, "low": 312.1, "close": 330.4, "volume": 21386.4938, "close_time": 1763135999999, "quote_volume": 6869264.67067, "trades": 21422, "taker_buy_base": 11073.8831, "taker_buy_quote": 3557254.38176 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 330.5, "high": 343.9, "low": 328.6, "close": 343.9, "volume": 17529.9487, "close_time": 1763150399999, "quote_volume": 5893919.67262, "trades": 17563, "taker_buy_base": 8676.3118, "taker_buy_quote": 2920232.80317 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 343.8, "high": 344.0, "low": 327.8, "close": 336.0, "volume": 11556.0883, "close_time": 1763164799999, "quote_volume": 3883741.59955, "trades": 12104, "taker_buy_base": 5460.3529, "taker_buy_quote": 1835938.31194 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 336.0, "high": 346.6, "low": 329.8, "close": 342.4, "volume": 5428.4581, "close_time": 1763179199999, "quote_volume": 1839037.22094, "trades": 6754, "taker_buy_base": 2922.6757, "taker_buy_quote": 990233.55683 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 342.4, "high": 351.0, "low": 341.2, "close": 345.6, "volume": 6522.519, "close_time": 1763193599999, "quote_volume": 2258689.83977, "trades": 6009, "taker_buy_base": 3298.0574, "taker_buy_quote": 1143262.52456 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 345.5, "high": 345.9, "low": 333.6, "close": 336.4, "volume": 7268.8985, "close_time": 1763207999999, "quote_volume": 2465201.69409, "trades": 7566, "taker_buy_base": 3034.574, "taker_buy_quote": 1027285.35211 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 336.4, "high": 347.9, "low": 335.5, "close": 339.3, "volume": 5546.752, "close_time": 1763222399999, "quote_volume": 1896534.99202, "trades": 6681, "taker_buy_base": 3185.3317, "taker_buy_quote": 1090155.53966 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 339.3, "high": 341.1, "low": 335.1, "close": 339.5, "volume": 3838.537, "close_time": 1763236799999, "quote_volume": 1298086.81579, "trades": 4362, "taker_buy_base": 1771.1411, "taker_buy_quote": 599645.74394 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 339.7, "high": 340.1, "low": 333.7, "close": 335.7, "volume": 3153.5561, "close_time": 1763251199999, "quote_volume": 1060843.15019, "trades": 3904, "taker_buy_base": 1444.2054, "taker_buy_quote": 485867.78016 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 335.6, "high": 339.8, "low": 328.9, "close": 339.3, "volume": 3874.0873, "close_time": 1763265599999, "quote_volume": 1294363.11211, "trades": 4641, "taker_buy_base": 1936.2944, "taker_buy_quote": 648158.59305 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 339.0, "high": 344.8, "low": 337.6, "close": 342.2, "volume": 4226.0524, "close_time": 1763279999999, "quote_volume": 1445778.08344, "trades": 4907, "taker_buy_base": 2584.2743, "taker_buy_quote": 884137.91656 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 342.3, "high": 346.3, "low": 333.0, "close": 334.6, "volume": 8104.4546, "close_time": 1763294399999, "quote_volume": 2753074.34413, "trades": 8393, "taker_buy_base": 4103.1692, "taker_buy_quote": 1395801.00173 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 334.6, "high": 340.3, "low": 323.8, "close": 324.7, "volume": 10548.5495, "close_time": 1763308799999, "quote_volume": 3505152.23779, "trades": 9234, "taker_buy_base": 4232.7559, "taker_buy_quote": 1409180.79648 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 324.7, "high": 327.6, "low": 312.3, "close": 317.1, "volume": 16870.0358, "close_time": 1763323199999, "quote_volume": 5394833.73002, "trades": 14100, "taker_buy_base": 8015.1979, "taker_buy_quote": 2566693.21207 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 317.1, "high": 322.9, "low": 308.9, "close": 320.1, "volume": 8814.1299, "close_time": 1763337599999, "quote_volume": 2784049.80637, "trades": 8559, "taker_buy_base": 4260.9173, "taker_buy_quote": 1347788.48801 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 320.3, "high": 328.9, "low": 314.7, "close": 328.7, "volume": 6732.5706, "close_time": 1763351999999, "quote_volume": 2167270.69571, "trades": 7108, "taker_buy_base": 3748.5186, "taker_buy_quote": 1207281.54603 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 328.7, "high": 332.0, "low": 323.7, "close": 331.2, "volume": 5393.7077, "close_time": 1763366399999, "quote_volume": 1766001.85326, "trades": 6061, "taker_buy_base": 2632.4239, "taker_buy_quote": 863202.20565 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 331.2, "high": 332.9, "low": 325.4, "close": 327.0, "volume": 6031.4363, "close_time": 1763380799999, "quote_volume": 1984038.56701, "trades": 5978, "taker_buy_base": 3899.941, "taker_buy_quote": 1283324.10246 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 326.9, "high": 328.8, "low": 311.0, "close": 318.9, "volume": 12342.3271, "close_time": 1763395199999, "quote_volume": 3950656.25225, "trades": 14492, "taker_buy_base": 5993.6493, "taker_buy_quote": 1918749.79804 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 318.6, "high": 326.6, "low": 307.1, "close": 310.6, "volume": 15083.8045, "close_time": 1763409599999, "quote_volume": 4764387.52927, "trades": 16427, "taker_buy_base": 7154.404, "taker_buy_quote": 2263231.87004 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 310.3, "high": 316.0, "low": 307.8, "close": 312.6, "volume": 10540.0049, "close_time": 1763423999999, "quote_volume": 3291188.75251, "trades": 10144, "taker_buy_base": 5381.6347, "taker_buy_quote": 1681776.19861 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 312.7, "high": 326.6, "low": 306.3, "close": 324.5, "volume": 11582.2894, "close_time": 1763438399999, "quote_volume": 3691347.55718, "trades": 13241, "taker_buy_base": 5518.455, "taker_buy_quote": 1761326.45333 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 324.5, "high": 326.7, "low": 312.5, "close": 319.4, "volume": 11294.3721, "close_time": 1763452799999, "quote_volume": 3604249.58753, "trades": 11549, "taker_buy_base": 6271.4992, "taker_buy_quote": 2004142.51235 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 319.4, "high": 324.0, "low": 315.3, "close": 318.2, "volume": 7428.7811, "close_time": 1763467199999, "quote_volume": 2380623.7328, "trades": 7975, "taker_buy_base": 3808.0043, "taker_buy_quote": 1220676.15401 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 318.6, "high": 330.2, "low": 315.7, "close": 327.3, "volume": 12023.7729, "close_time": 1763481599999, "quote_volume": 3875292.75616, "trades": 14507, "taker_buy_base": 5508.1811, "taker_buy_quote": 1776206.12274 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 327.2, "high": 337.8, "low": 326.3, "close": 336.6, "volume": 11101.5222, "close_time": 1763495999999, "quote_volume": 3691651.10432, "trades": 11594, "taker_buy_base": 5705.0647, "taker_buy_quote": 1899485.12169 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 336.5, "high": 337.5, "low": 331.5, "close": 332.1, "volume": 6473.1691, "close_time": 1763510399999, "quote_volume": 2166817.85201, "trades": 6112, "taker_buy_base": 2727.659, "taker_buy_quote": 913625.18005 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 332.0, "high": 334.4, "low": 324.6, "close": 326.5, "volume": 6642.7087, "close_time": 1763524799999, "quote_volume": 2184153.92906, "trades": 6592, "taker_buy_base": 2919.6297, "taker_buy_quote": 960625.97703 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 326.4, "high": 328.8, "low": 316.4, "close": 327.9, "volume": 7887.3645, "close_time": 1763539199999, "quote_volume": 2537624.79167, "trades": 6897, "taker_buy_base": 3761.3819, "taker_buy_quote": 1210702.70334 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 327.6, "high": 327.8, "low": 318.2, "close": 320.4, "volume": 7748.2502, "close_time": 1763553599999, "quote_volume": 2494145.25599, "trades": 6758, "taker_buy_base": 3509.4551, "taker_buy_quote": 1130246.61098 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 320.2, "high": 329.7, "low": 317.4, "close": 318.8, "volume": 11679.8035, "close_time": 1763567999999, "quote_volume": 3766592.83716, "trades": 10531, "taker_buy_base": 5697.0161, "taker_buy_quote": 1838056.58698 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 318.8, "high": 320.7, "low": 303.9, "close": 306.8, "volume": 15478.0532, "close_time": 1763582399999, "quote_volume": 4819515.07512, "trades": 13824, "taker_buy_base": 7834.6771, "taker_buy_quote": 2441668.90911 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 306.6, "high": 330.4, "low": 305.4, "close": 325.6, "volume": 19574.9059, "close_time": 1763596799999, "quote_volume": 6302740.34285, "trades": 14579, "taker_buy_base": 10055.0317, "taker_buy_quote": 3239700.98704 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 325.6, "high": 329.5, "low": 322.7, "close": 327.0, "volume": 5050.7972, "close_time": 1763611199999, "quote_volume": 1648987.85366, "trades": 5118, "taker_buy_base": 2462.6725, "taker_buy_quote": 804292.71363 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 326.9, "high": 332.5, "low": 324.9, "close": 332.2, "volume": 4944.5367, "close_time": 1763625599999, "quote_volume": 1623566.60868, "trades": 4653, "taker_buy_base": 2671.3512, "taker_buy_quote": 878248.55564 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 332.3, "high": 332.6, "low": 324.3, "close": 327.5, "volume": 5571.0545, "close_time": 1763639999999, "quote_volume": 1825564.23029, "trades": 5222, "taker_buy_base": 2380.1465, "taker_buy_quote": 780267.53588 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 327.4, "high": 333.0, "low": 313.6, "close": 313.8, "volume": 12813.322, "close_time": 1763654399999, "quote_volume": 4150828.47158, "trades": 13280, "taker_buy_base": 5486.8567, "taker_buy_quote": 1778956.06834 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 313.8, "high": 314.4, "low": 298.5, "close": 306.0, "volume": 31379.3135, "close_time": 1763668799999, "quote_volume": 9595976.79028, "trades": 29425, "taker_buy_base": 14038.0037, "taker_buy_quote": 4298173.018 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 306.1, "high": 315.0, "low": 302.8, "close": 305.3, "volume": 12639.6381, "close_time": 1763683199999, "quote_volume": 3908616.55841, "trades": 8940, "taker_buy_base": 5640.7763, "taker_buy_quote": 1745972.86364 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 305.3, "high": 311.4, "low": 301.0, "close": 302.7, "volume": 7606.905, "close_time": 1763697599999, "quote_volume": 2333229.22696, "trades": 7407, "taker_buy_base": 3733.7399, "taker_buy_quote": 1146576.82671 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 302.6, "high": 303.3, "low": 272.4, "close": 283.4, "volume": 21774.8899, "close_time": 1763711999999, "quote_volume": 6329996.81615, "trades": 19762, "taker_buy_base": 10006.7691, "taker_buy_quote": 2907459.6316 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 283.4, "high": 287.9, "low": 266.7, "close": 267.5, "volume": 27060.8478, "close_time": 1763726399999, "quote_volume": 7486457.45921, "trades": 20373, "taker_buy_base": 13333.0644, "taker_buy_quote": 3699560.18304 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 267.6, "high": 282.7, "low": 260.4, "close": 272.9, "volume": 26670.982, "close_time": 1763740799999, "quote_volume": 7290608.15581, "trades": 22281, "taker_buy_base": 13643.0097, "taker_buy_quote": 3734469.22632 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 272.9, "high": 286.2, "low": 270.2, "close": 282.0, "volume": 13434.0373, "close_time": 1763755199999, "quote_volume": 3753613.78227, "trades": 13580, "taker_buy_base": 7136.4391, "taker_buy_quote": 1996566.32575 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 282.0, "high": 284.3, "low": 271.2, "close": 280.0, "volume": 7217.4921, "close_time": 1763769599999, "quote_volume": 2009574.98297, "trades": 7717, "taker_buy_base": 3379.9364, "taker_buy_quote": 941766.67396 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 280.0, "high": 282.2, "low": 274.4, "close": 275.5, "volume": 3441.7763, "close_time": 1763783999999, "quote_volume": 958361.46742, "trades": 3687, "taker_buy_base": 1527.6315, "taker_buy_quote": 426109.58487 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 275.4, "high": 275.9, "low": 265.8, "close": 271.0, "volume": 6677.7756, "close_time": 1763798399999, "quote_volume": 1805186.26345, "trades": 7501, "taker_buy_base": 2741.1284, "taker_buy_quote": 741835.4539 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 270.9, "high": 272.8, "low": 264.8, "close": 270.5, "volume": 7245.5434, "close_time": 1763812799999, "quote_volume": 1948411.48243, "trades": 7810, "taker_buy_base": 3546.4764, "taker_buy_quote": 953416.48694 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 270.5, "high": 271.5, "low": 263.4, "close": 267.9, "volume": 9086.961, "close_time": 1763827199999, "quote_volume": 2434151.35755, "trades": 8528, "taker_buy_base": 4846.4031, "taker_buy_quote": 1299348.6528 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 267.8, "high": 272.5, "low": 267.7, "close": 268.2, "volume": 5100.3503, "close_time": 1763841599999, "quote_volume": 1380101.40607, "trades": 5216, "taker_buy_base": 2805.411, "taker_buy_quote": 759231.0242 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 268.3, "high": 275.4, "low": 264.6, "close": 271.8, "volume": 6317.7021, "close_time": 1763855999999, "quote_volume": 1710438.02646, "trades": 5538, "taker_buy_base": 3116.9837, "taker_buy_quote": 843963.14647 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 271.7, "high": 277.8, "low": 269.1, "close": 277.7, "volume": 6417.3638, "close_time": 1763870399999, "quote_volume": 1763102.70369, "trades": 6421, "taker_buy_base": 3664.2715, "taker_buy_quote": 1006107.67543 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 277.7, "high": 281.1, "low": 273.4, "close": 276.5, "volume": 5518.1529, "close_time": 1763884799999, "quote_volume": 1529998.38686, "trades": 6404, "taker_buy_base": 2510.6656, "taker_buy_quote": 696058.50026 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 276.7, "high": 286.8, "low": 276.5, "close": 283.4, "volume": 9208.0603, "close_time": 1763899199999, "quote_volume": 2601188.26549, "trades": 8190, "taker_buy_base": 5060.5857, "taker_buy_quote": 1429862.85448 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 283.4, "high": 294.3, "low": 282.6, "close": 293.7, "volume": 13810.7494, "close_time": 1763913599999, "quote_volume": 3980820.1013, "trades": 13365, "taker_buy_base": 7597.8883, "taker_buy_quote": 2192540.54363 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 294.0, "high": 305.7, "low": 293.3, "close": 301.4, "volume": 21566.9213, "close_time": 1763927999999, "quote_volume": 6462412.0978, "trades": 19050, "taker_buy_base": 11833.5014, "taker_buy_quote": 3544703.95281 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 301.6, "high": 305.1, "low": 295.5, "close": 297.6, "volume": 11932.7191, "close_time": 1763942399999, "quote_volume": 3582923.80851, "trades": 11570, "taker_buy_base": 5630.6183, "taker_buy_quote": 1692855.22005 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 297.6, "high": 302.6, "low": 290.6, "close": 297.2, "volume": 12893.2482, "close_time": 1763956799999, "quote_volume": 3818158.39581, "trades": 15139, "taker_buy_base": 7847.2166, "taker_buy_quote": 2324949.26334 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 297.1, "high": 297.4, "low": 281.7, "close": 284.4, "volume": 10113.7434, "close_time": 1763971199999, "quote_volume": 2915025.08264, "trades": 10425, "taker_buy_base": 4343.9751, "taker_buy_quote": 1252653.3764 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 284.4, "high": 286.2, "low": 280.2, "close": 283.7, "volume": 7862.8786, "close_time": 1763985599999, "quote_volume": 2224893.00966, "trades": 7647, "taker_buy_base": 4067.6397, "taker_buy_quote": 1151321.13092 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 283.5, "high": 287.2, "low": 278.4, "close": 286.0, "volume": 13483.8701, "close_time": 1763999999999, "quote_volume": 3817147.19771, "trades": 12660, "taker_buy_base": 6466.6688, "taker_buy_quote": 1832430.70387 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 286.0, "high": 297.5, "low": 285.9, "close": 295.4, "volume": 20100.8518, "close_time": 1764014399999, "quote_volume": 5878889.45959, "trades": 15774, "taker_buy_base": 9959.494, "taker_buy_quote": 2912992.63403 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 295.5, "high": 302.3, "low": 290.8, "close": 292.0, "volume": 14974.4006, "close_time": 1764028799999, "quote_volume": 4447543.12693, "trades": 11588, "taker_buy_base": 6793.9291, "taker_buy_quote": 2020048.86823 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 291.9, "high": 293.3, "low": 287.6, "close": 289.5, "volume": 5376.573, "close_time": 1764043199999, "quote_volume": 1561489.68373, "trades": 6476, "taker_buy_base": 3035.5082, "taker_buy_quote": 881916.7191 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 289.4, "high": 296.1, "low": 289.0, "close": 290.4, "volume": 5825.7817, "close_time": 1764057599999, "quote_volume": 1707729.78181, "trades": 5985, "taker_buy_base": 2885.6201, "taker_buy_quote": 846454.25092 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 290.5, "high": 293.7, "low": 288.1, "close": 292.6, "volume": 6806.2773, "close_time": 1764071999999, "quote_volume": 1983520.49313, "trades": 6584, "taker_buy_base": 3780.5067, "taker_buy_quote": 1102040.0593 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 292.7, "high": 304.6, "low": 291.6, "close": 303.1, "volume": 19468.3337, "close_time": 1764086399999, "quote_volume": 5787138.59652, "trades": 17303, "taker_buy_base": 10343.8766, "taker_buy_quote": 3077078.54758 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 303.1, "high": 305.1, "low": 294.6, "close": 299.7, "volume": 16709.4926, "close_time": 1764100799999, "quote_volume": 5017750.27397, "trades": 13579, "taker_buy_base": 7676.2091, "taker_buy_quote": 2307357.08208 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 299.8, "high": 313.4, "low": 298.7, "close": 309.9, "volume": 15939.8297, "close_time": 1764115199999, "quote_volume": 4861744.25435, "trades": 12803, "taker_buy_base": 8646.5444, "taker_buy_quote": 2637208.15807 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 309.9, "high": 314.6, "low": 305.3, "close": 305.7, "volume": 10209.5613, "close_time": 1764129599999, "quote_volume": 3165720.26544, "trades": 9324, "taker_buy_base": 4633.6645, "taker_buy_quote": 1438244.01458 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 305.7, "high": 323.5, "low": 305.7, "close": 320.5, "volume": 13023.1855, "close_time": 1764143999999, "quote_volume": 4120842.07586, "trades": 12473, "taker_buy_base": 6961.7788, "taker_buy_quote": 2200342.84383 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 320.4, "high": 320.6, "low": 309.5, "close": 311.3, "volume": 13385.0132, "close_time": 1764158399999, "quote_volume": 4203265.73792, "trades": 10471, "taker_buy_base": 5902.4254, "taker_buy_quote": 1855388.42928 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 311.3, "high": 311.5, "low": 302.7, "close": 304.0, "volume": 16506.1643, "close_time": 1764172799999, "quote_volume": 5051428.78197, "trades": 11661, "taker_buy_base": 8125.3553, "taker_buy_quote": 2487222.14899 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 304.0, "high": 316.8, "low": 303.9, "close": 309.9, "volume": 21397.6906, "close_time": 1764187199999, "quote_volume": 6657347.85198, "trades": 13300, "taker_buy_base": 10175.7991, "taker_buy_quote": 3166281.65853 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 309.8, "high": 312.8, "low": 307.4, "close": 309.7, "volume": 9672.9855, "close_time": 1764201599999, "quote_volume": 3000232.68045, "trades": 6803, "taker_buy_base": 5106.7463, "taker_buy_quote": 1584115.44179 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 309.6, "high": 311.8, "low": 303.3, "close": 304.6, "volume": 6190.0489, "close_time": 1764215999999, "quote_volume": 1903657.13485, "trades": 6170, "taker_buy_base": 2882.582, "taker_buy_quote": 887237.35869 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 304.5, "high": 308.3, "low": 304.2, "close": 306.8, "volume": 4177.8198, "close_time": 1764230399999, "quote_volume": 1279930.71193, "trades": 4663, "taker_buy_base": 2095.1767, "taker_buy_quote": 642193.92493 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 306.7, "high": 310.5, "low": 304.2, "close": 306.2, "volume": 5768.8961, "close_time": 1764244799999, "quote_volume": 1769958.40001, "trades": 5901, "taker_buy_base": 2465.1378, "taker_buy_quote": 756401.10284 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 306.2, "high": 308.4, "low": 304.3, "close": 307.4, "volume": 5084.4245, "close_time": 1764259199999, "quote_volume": 1557385.40908, "trades": 4438, "taker_buy_base": 2629.103, "taker_buy_quote": 805855.70045 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 307.4, "high": 312.6, "low": 306.1, "close": 308.5, "volume": 8557.1585, "close_time": 1764273599999, "quote_volume": 2650209.0895, "trades": 7934, "taker_buy_base": 4258.281, "taker_buy_quote": 1318484.41857 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 308.5, "high": 310.1, "low": 295.7, "close": 296.7, "volume": 10298.7424, "close_time": 1764287999999, "quote_volume": 3109243.81751, "trades": 7163, "taker_buy_base": 4384.2577, "taker_buy_quote": 1322101.10656 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 296.6, "high": 299.4, "low": 295.3, "close": 298.6, "volume": 3660.4629, "close_time": 1764302399999, "quote_volume": 1088925.99269, "trades": 4334, "taker_buy_base": 2102.2631, "taker_buy_quote": 625503.33663 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 298.8, "high": 303.5, "low": 298.3, "close": 301.1, "volume": 4381.3527, "close_time": 1764316799999, "quote_volume": 1320386.77862, "trades": 5224, "taker_buy_base": 2086.4332, "taker_buy_quote": 629292.46192 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 301.2, "high": 310.6, "low": 301.0, "close": 303.2, "volume": 6578.3477, "close_time": 1764331199999, "quote_volume": 2012529.64243, "trades": 5798, "taker_buy_base": 3003.1344, "taker_buy_quote": 919799.68177 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 303.3, "high": 311.6, "low": 303.3, "close": 308.2, "volume": 9009.5654, "close_time": 1764345599999, "quote_volume": 2776714.80143, "trades": 7629, "taker_buy_base": 4585.3452, "taker_buy_quote": 1413508.03558 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 308.5, "high": 309.0, "low": 297.0, "close": 302.4, "volume": 10678.256, "close_time": 1764359999999, "quote_volume": 3217796.92766, "trades": 9150, "taker_buy_base": 4880.7682, "taker_buy_quote": 1472101.38403 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 302.3, "high": 303.1, "low": 296.1, "close": 298.6, "volume": 4837.9509, "close_time": 1764374399999, "quote_volume": 1452979.62522, "trades": 4005, "taker_buy_base": 2563.9952, "taker_buy_quote": 770245.0218 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 298.5, "high": 300.7, "low": 297.6, "close": 299.4, "volume": 1585.8959, "close_time": 1764388799999, "quote_volume": 474067.41416, "trades": 1820, "taker_buy_base": 750.2064, "taker_buy_quote": 224359.75497 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 299.5, "high": 301.6, "low": 296.3, "close": 298.8, "volume": 3555.9051, "close_time": 1764403199999, "quote_volume": 1062373.97455, "trades": 3719, "taker_buy_base": 1466.129, "taker_buy_quote": 438389.21098 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 298.8, "high": 299.7, "low": 296.0, "close": 299.3, "volume": 2171.2904, "close_time": 1764417599999, "quote_volume": 646684.62682, "trades": 1977, "taker_buy_base": 1059.3804, "taker_buy_quote": 315642.73624 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 299.1, "high": 299.6, "low": 294.4, "close": 297.3, "volume": 5364.0412, "close_time": 1764431999999, "quote_volume": 1587401.03662, "trades": 4747, "taker_buy_base": 2409.0604, "taker_buy_quote": 713931.97478 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 297.3, "high": 297.3, "low": 292.3, "close": 294.8, "volume": 3967.1606, "close_time": 1764446399999, "quote_volume": 1170071.94262, "trades": 3504, "taker_buy_base": 2120.8097, "taker_buy_quote": 625629.92558 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 294.8, "high": 297.4, "low": 294.5, "close": 296.4, "volume": 1623.7072, "close_time": 1764460799999, "quote_volume": 481094.40899, "trades": 1749, "taker_buy_base": 756.9677, "taker_buy_quote": 224219.94467 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 296.4, "high": 297.6, "low": 290.4, "close": 295.2, "volume": 1882.6344, "close_time": 1764475199999, "quote_volume": 552459.68615, "trades": 1823, "taker_buy_base": 752.3875, "taker_buy_quote": 221201.72634 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 295.2, "high": 296.4, "low": 292.8, "close": 294.1, "volume": 6154.741, "close_time": 1764489599999, "quote_volume": 1810779.81887, "trades": 5860, "taker_buy_base": 3381.947, "taker_buy_quote": 994987.62502 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 294.1, "high": 296.2, "low": 291.5, "close": 292.2, "volume": 4550.5355, "close_time": 1764503999999, "quote_volume": 1336801.04823, "trades": 3405, "taker_buy_base": 3326.962, "taker_buy_quote": 977699.06767 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 292.2, "high": 296.6, "low": 290.9, "close": 293.3, "volume": 4716.8371, "close_time": 1764518399999, "quote_volume": 1386475.15353, "trades": 3772, "taker_buy_base": 2350.4755, "taker_buy_quote": 691112.86431 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 293.2, "high": 297.3, "low": 292.5, "close": 296.3, "volume": 6494.0586, "close_time": 1764532799999, "quote_volume": 1912972.0957, "trades": 4647, "taker_buy_base": 2991.4725, "taker_buy_quote": 882995.40441 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 296.2, "high": 299.4, "low": 288.2, "close": 289.1, "volume": 5892.6859, "close_time": 1764547199999, "quote_volume": 1738869.65253, "trades": 4207, "taker_buy_base": 2827.0262, "taker_buy_quote": 836068.54038 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 289.0, "high": 289.8, "low": 267.6, "close": 269.1, "volume": 19248.2386, "close_time": 1764561599999, "quote_volume": 5334632.34168, "trades": 12728, "taker_buy_base": 8150.0568, "taker_buy_quote": 2258298.62109 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 269.0, "high": 271.0, "low": 265.1, "close": 269.6, "volume": 9194.9018, "close_time": 1764575999999, "quote_volume": 2458916.29514, "trades": 6578, "taker_buy_base": 3999.2905, "taker_buy_quote": 1070213.32773 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 269.5, "high": 273.7, "low": 263.6, "close": 264.8, "volume": 6569.8402, "close_time": 1764590399999, "quote_volume": 1768357.08558, "trades": 5420, "taker_buy_base": 2683.1628, "taker_buy_quote": 723651.13819 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 264.7, "high": 267.1, "low": 254.0, "close": 260.4, "volume": 16950.133, "close_time": 1764604799999, "quote_volume": 4433640.4484, "trades": 12288, "taker_buy_base": 7908.3038, "taker_buy_quote": 2070748.59737 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 260.6, "high": 260.8, "low": 255.8, "close": 258.1, "volume": 8683.7529, "close_time": 1764619199999, "quote_volume": 2243073.11505, "trades": 6178, "taker_buy_base": 4874.3501, "taker_buy_quote": 1259287.62091 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 257.9, "high": 268.3, "low": 257.9, "close": 265.0, "volume": 7787.6907, "close_time": 1764633599999, "quote_volume": 2054650.85524, "trades": 6082, "taker_buy_base": 3953.4459, "taker_buy_quote": 1042148.26062 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 265.0, "high": 268.8, "low": 262.6, "close": 264.0, "volume": 4926.9515, "close_time": 1764647999999, "quote_volume": 1306088.83478, "trades": 3658, "taker_buy_base": 2227.5269, "taker_buy_quote": 591043.96406 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 264.0, "high": 264.5, "low": 260.2, "close": 261.0, "volume": 3510.7478, "close_time": 1764662399999, "quote_volume": 923403.09097, "trades": 4368, "taker_buy_base": 2077.839, "taker_buy_quote": 546819.82222 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 260.9, "high": 262.1, "low": 257.1, "close": 261.3, "volume": 5774.4293, "close_time": 1764676799999, "quote_volume": 1497651.53134, "trades": 4479, "taker_buy_base": 2963.3838, "taker_buy_quote": 768665.05859 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 261.5, "high": 286.5, "low": 261.3, "close": 285.4, "volume": 19254.4752, "close_time": 1764691199999, "quote_volume": 5302795.39278, "trades": 12471, "taker_buy_base": 10367.0901, "taker_buy_quote": 2855260.25012 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 285.5, "high": 288.7, "low": 280.2, "close": 285.8, "volume": 14831.0266, "close_time": 1764705599999, "quote_volume": 4229620.46228, "trades": 10181, "taker_buy_base": 7263.4481, "taker_buy_quote": 2072874.55937 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 285.7, "high": 285.9, "low": 275.6, "close": 276.2, "volume": 11618.1108, "close_time": 1764719999999, "quote_volume": 3250334.6201, "trades": 7911, "taker_buy_base": 5644.2459, "taker_buy_quote": 1578822.09365 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 276.1, "high": 281.3, "low": 273.9, "close": 279.4, "volume": 7720.5857, "close_time": 1764734399999, "quote_volume": 2144006.47353, "trades": 5134, "taker_buy_base": 3704.1689, "taker_buy_quote": 1029331.70808 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 279.4, "high": 290.2, "low": 279.0, "close": 285.5, "volume": 9638.9693, "close_time": 1764748799999, "quote_volume": 2753842.02489, "trades": 7156, "taker_buy_base": 4620.4601, "taker_buy_quote": 1319126.37357 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 285.7, "high": 289.1, "low": 281.4, "close": 283.8, "volume": 6508.1932, "close_time": 1764763199999, "quote_volume": 1858092.75158, "trades": 4971, "taker_buy_base": 3015.1238, "taker_buy_quote": 861902.43339 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 283.8, "high": 287.7, "low": 276.5, "close": 281.6, "volume": 15314.9217, "close_time": 1764777599999, "quote_volume": 4315857.36141, "trades": 10519, "taker_buy_base": 6999.0503, "taker_buy_quote": 1975099.53536 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 282.0, "high": 290.0, "low": 278.8, "close": 289.0, "volume": 7989.2594, "close_time": 1764791999999, "quote_volume": 2286810.84525, "trades": 6924, "taker_buy_base": 4316.961, "taker_buy_quote": 1235144.0097 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 289.0, "high": 298.4, "low": 287.1, "close": 295.2, "volume": 11299.0506, "close_time": 1764806399999, "quote_volume": 3308890.94271, "trades": 7187, "taker_buy_base": 5565.0239, "taker_buy_quote": 1628500.89047 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 295.3, "high": 302.5, "low": 291.8, "close": 301.1, "volume": 9290.7858, "close_time": 1764820799999, "quote_volume": 2769868.54265, "trades": 8725, "taker_buy_base": 5176.0342, "taker_buy_quote": 1545758.24751 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 301.2, "high": 308.7, "low": 297.6, "close": 305.0, "volume": 9319.0989, "close_time": 1764835199999, "quote_volume": 2829906.83976, "trades": 10220, "taker_buy_base": 4605.1405, "taker_buy_quote": 1399697.09535 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 304.7, "high": 317.4, "low": 302.9, "close": 307.3, "volume": 14079.8486, "close_time": 1764849599999, "quote_volume": 4365604.81675, "trades": 13988, "taker_buy_base": 5896.3472, "taker_buy_quote": 1831085.05325 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 307.5, "high": 308.9, "low": 294.8, "close": 300.9, "volume": 13485.8779, "close_time": 1764863999999, "quote_volume": 4045186.59344, "trades": 11277, "taker_buy_base": 6713.0447, "taker_buy_quote": 2013070.80953 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 300.8, "high": 302.8, "low": 286.8, "close": 293.5, "volume": 11929.9902, "close_time": 1764878399999, "quote_volume": 3521238.80768, "trades": 9823, "taker_buy_base": 5037.3025, "taker_buy_quote": 1489029.46583 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 293.3, "high": 294.5, "low": 289.7, "close": 290.3, "volume": 5805.3313, "close_time": 1764892799999, "quote_volume": 1696193.77353, "trades": 5014, "taker_buy_base": 2532.4016, "taker_buy_quote": 739816.15986 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 290.2, "high": 291.5, "low": 284.8, "close": 288.3, "volume": 7628.9746, "close_time": 1764907199999, "quote_volume": 2200630.12256, "trades": 8349, "taker_buy_base": 3469.4074, "taker_buy_quote": 1001296.3805 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 288.3, "high": 292.5, "low": 285.3, "close": 290.7, "volume": 5472.6479, "close_time": 1764921599999, "quote_volume": 1581881.95673, "trades": 4273, "taker_buy_base": 2623.2871, "taker_buy_quote": 759084.11722 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 290.6, "high": 291.3, "low": 280.9, "close": 283.0, "volume": 10505.3996, "close_time": 1764935999999, "quote_volume": 2999340.87728, "trades": 6629, "taker_buy_base": 5089.5663, "taker_buy_quote": 1453132.70683 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 283.0, "high": 287.2, "low": 277.6, "close": 281.8, "volume": 15458.4494, "close_time": 1764950399999, "quote_volume": 4358356.50428, "trades": 11497, "taker_buy_base": 8072.1445, "taker_buy_quote": 2275444.90838 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 282.0, "high": 282.0, "low": 271.3, "close": 274.4, "volume": 12866.8894, "close_time": 1764964799999, "quote_volume": 3557972.85493, "trades": 9915, "taker_buy_base": 6113.6256, "taker_buy_quote": 1690241.31552 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 274.3, "high": 276.2, "low": 271.6, "close": 275.8, "volume": 5496.3801, "close_time": 1764979199999, "quote_volume": 1507431.47628, "trades": 3964, "taker_buy_base": 2829.3276, "taker_buy_quote": 776521.98832 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 275.8, "high": 278.9, "low": 275.4, "close": 278.0, "volume": 2180.1051, "close_time": 1764993599999, "quote_volume": 604216.35636, "trades": 1923, "taker_buy_base": 970.965, "taker_buy_quote": 269199.19576 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 278.3, "high": 279.6, "low": 276.2, "close": 277.8, "volume": 1765.779, "close_time": 1765007999999, "quote_volume": 490200.21596, "trades": 1984, "taker_buy_base": 623.2387, "taker_buy_quote": 173030.33556 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 278.0, "high": 279.0, "low": 275.2, "close": 277.5, "volume": 3028.2953, "close_time": 1765022399999, "quote_volume": 838897.69462, "trades": 3064, "taker_buy_base": 1278.0977, "taker_buy_quote": 354167.64779 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 277.5, "high": 280.9, "low": 275.5, "close": 280.2, "volume": 4174.8672, "close_time": 1765036799999, "quote_volume": 1161920.37387, "trades": 3970, "taker_buy_base": 2455.4318, "taker_buy_quote": 683580.3867 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 280.2, "high": 284.5, "low": 277.7, "close": 278.0, "volume": 7999.2177, "close_time": 1765051199999, "quote_volume": 2254016.88324, "trades": 6167, "taker_buy_base": 3463.8801, "taker_buy_quote": 976179.7155 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 278.1, "high": 283.7, "low": 277.9, "close": 283.1, "volume": 2801.7349, "close_time": 1765065599999, "quote_volume": 786948.05798, "trades": 2714, "taker_buy_base": 1431.3941, "taker_buy_quote": 401786.14596 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 283.1, "high": 285.1, "low": 280.2, "close": 282.6, "volume": 2769.2124, "close_time": 1765079999999, "quote_volume": 782852.90569, "trades": 3335, "taker_buy_base": 1318.0438, "taker_buy_quote": 372575.16942 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 282.6, "high": 285.6, "low": 281.3, "close": 283.4, "volume": 1427.6434, "close_time": 1765094399999, "quote_volume": 404270.40288, "trades": 1752, "taker_buy_base": 836.9527, "taker_buy_quote": 236991.97859 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 283.3, "high": 284.9, "low": 278.3, "close": 279.4, "volume": 2884.1101, "close_time": 1765108799999, "quote_volume": 810351.68443, "trades": 2563, "taker_buy_base": 1264.5839, "taker_buy_quote": 355321.32711 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 279.2, "high": 282.8, "low": 269.9, "close": 279.7, "volume": 11535.9436, "close_time": 1765123199999, "quote_volume": 3165783.68534, "trades": 10279, "taker_buy_base": 5520.6157, "taker_buy_quote": 1515368.54007 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 279.6, "high": 292.0, "low": 275.4, "close": 288.1, "volume": 14530.3213, "close_time": 1765137599999, "quote_volume": 4154731.29853, "trades": 12777, "taker_buy_base": 8122.5835, "taker_buy_quote": 2324733.09616 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 288.1, "high": 288.7, "low": 273.0, "close": 277.2, "volume": 9355.7901, "close_time": 1765151999999, "quote_volume": 2615871.42594, "trades": 8550, "taker_buy_base": 4242.7112, "taker_buy_quote": 1187598.18066 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 277.1, "high": 287.2, "low": 275.2, "close": 285.9, "volume": 5009.1039, "close_time": 1765166399999, "quote_volume": 1419076.46438, "trades": 4597, "taker_buy_base": 2799.1476, "taker_buy_quote": 792783.01896 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 285.9, "high": 306.3, "low": 285.9, "close": 300.6, "volume": 13292.0644, "close_time": 1765180799999, "quote_volume": 3942164.64725, "trades": 11869, "taker_buy_base": 7855.9827, "taker_buy_quote": 2329550.96685 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 300.5, "high": 308.0, "low": 298.1, "close": 299.8, "volume": 13448.202, "close_time": 1765195199999, "quote_volume": 4074007.16085, "trades": 9885, "taker_buy_base": 7203.3587, "taker_buy_quote": 2184264.10504 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 299.9, "high": 300.3, "low": 287.3, "close": 291.3, "volume": 13902.7688, "close_time": 1765209599999, "quote_volume": 4104494.57891, "trades": 11224, "taker_buy_base": 6667.8745, "taker_buy_quote": 1970892.25236 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 291.2, "high": 295.9, "low": 288.4, "close": 291.7, "volume": 6663.379, "close_time": 1765223999999, "quote_volume": 1949138.94791, "trades": 6595, "taker_buy_base": 3394.8547, "taker_buy_quote": 993929.67053 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 291.8, "high": 299.3, "low": 291.8, "close": 294.4, "volume": 6783.6338, "close_time": 1765238399999, "quote_volume": 2007454.87462, "trades": 5454, "taker_buy_base": 3027.6732, "taker_buy_quote": 895261.47443 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 294.3, "high": 295.3, "low": 288.3, "close": 290.3, "volume": 3409.1535, "close_time": 1765252799999, "quote_volume": 994625.16476, "trades": 3373, "taker_buy_base": 1780.9188, "taker_buy_quote": 519618.95282 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 290.4, "high": 303.7, "low": 286.7, "close": 302.4, "volume": 5452.1674, "close_time": 1765267199999, "quote_volume": 1602894.29382, "trades": 4835, "taker_buy_base": 3089.2895, "taker_buy_quote": 910538.31424 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 302.4, "high": 306.6, "low": 299.1, "close": 302.0, "volume": 11091.5191, "close_time": 1765281599999, "quote_volume": 3358977.49565, "trades": 10768, "taker_buy_base": 5728.6614, "taker_buy_quote": 1734219.1537 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 301.8, "high": 314.2, "low": 299.1, "close": 311.5, "volume": 15448.7398, "close_time": 1765295999999, "quote_volume": 4750666.58009, "trades": 16245, "taker_buy_base": 8740.7293, "taker_buy_quote": 2689738.3025 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 311.5, "high": 315.1, "low": 303.6, "close": 306.0, "volume": 16054.4181, "close_time": 1765310399999, "quote_volume": 4968353.96757, "trades": 15667, "taker_buy_base": 7937.3639, "taker_buy_quote": 2458172.08464 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 305.7, "high": 305.7, "low": 298.6, "close": 302.1, "volume": 7424.5396, "close_time": 1765324799999, "quote_volume": 2242282.14852, "trades": 6652, "taker_buy_base": 3106.3356, "taker_buy_quote": 938549.99023 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 302.1, "high": 303.9, "low": 297.7, "close": 298.3, "volume": 3795.0406, "close_time": 1765339199999, "quote_volume": 1142131.78504, "trades": 3502, "taker_buy_base": 1899.2978, "taker_buy_quote": 571860.01671 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 298.3, "high": 301.6, "low": 297.0, "close": 299.8, "volume": 4906.6779, "close_time": 1765353599999, "quote_volume": 1467253.93208, "trades": 4229, "taker_buy_base": 2484.3729, "taker_buy_quote": 743343.20525 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 299.8, "high": 303.1, "low": 295.2, "close": 298.9, "volume": 8422.4563, "close_time": 1765367999999, "quote_volume": 2517356.69187, "trades": 7231, "taker_buy_base": 3701.2206, "taker_buy_quote": 1109054.66183 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 298.7, "high": 301.0, "low": 294.7, "close": 296.4, "volume": 5798.8903, "close_time": 1765382399999, "quote_volume": 1728516.44915, "trades": 5792, "taker_buy_base": 2272.7368, "taker_buy_quote": 678365.8645 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 296.4, "high": 306.1, "low": 295.5, "close": 305.8, "volume": 12611.1286, "close_time": 1765396799999, "quote_volume": 3791843.23443, "trades": 11777, "taker_buy_base": 7248.4306, "taker_buy_quote": 2180673.11239 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 305.9, "high": 312.1, "low": 292.1, "close": 292.4, "volume": 20652.8637, "close_time": 1765411199999, "quote_volume": 6227817.02637, "trades": 16188, "taker_buy_base": 10195.4016, "taker_buy_quote": 3079833.25278 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 292.2, "high": 293.0, "low": 279.7, "close": 280.9, "volume": 9427.494, "close_time": 1765425599999, "quote_volume": 2687559.30188, "trades": 8821, "taker_buy_base": 4066.748, "taker_buy_quote": 1157927.614 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 280.8, "high": 286.8, "low": 280.1, "close": 284.0, "volume": 4324.6045, "close_time": 1765439999999, "quote_volume": 1229855.33521, "trades": 5223, "taker_buy_base": 2123.5836, "taker_buy_quote": 603909.29738 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 284.0, "high": 285.2, "low": 281.3, "close": 284.4, "volume": 3923.9029, "close_time": 1765454399999, "quote_volume": 1111395.74913, "trades": 4156, "taker_buy_base": 2009.8356, "taker_buy_quote": 569577.11348 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 284.2, "high": 294.6, "low": 284.2, "close": 290.1, "volume": 10300.7476, "close_time": 1765468799999, "quote_volume": 2991570.46966, "trades": 11245, "taker_buy_base": 5328.87, "taker_buy_quote": 1548290.00698 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 290.0, "high": 294.9, "low": 285.8, "close": 290.2, "volume": 8030.7376, "close_time": 1765483199999, "quote_volume": 2326866.35468, "trades": 7957, "taker_buy_base": 4225.583, "taker_buy_quote": 1224402.55588 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 290.2, "high": 304.4, "low": 290.2, "close": 297.3, "volume": 12701.1763, "close_time": 1765497599999, "quote_volume": 3799767.55878, "trades": 10968, "taker_buy_base": 6202.2268, "taker_buy_quote": 1854183.78083 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 297.3, "high": 303.0, "low": 293.9, "close": 301.2, "volume": 4177.5721, "close_time": 1765511999999, "quote_volume": 1247430.24798, "trades": 5265, "taker_buy_base": 2255.2876, "taker_buy_quote": 673826.02065 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 301.2, "high": 306.1, "low": 300.1, "close": 301.0, "volume": 4815.0839, "close_time": 1765526399999, "quote_volume": 1458010.2799, "trades": 5202, "taker_buy_base": 2423.1452, "taker_buy_quote": 734403.9994 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 300.9, "high": 303.3, "low": 298.2, "close": 301.8, "volume": 5183.7588, "close_time": 1765540799999, "quote_volume": 1560833.58636, "trades": 5596, "taker_buy_base": 2449.0163, "taker_buy_quote": 738234.92645 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 301.7, "high": 302.7, "low": 287.8, "close": 289.2, "volume": 8761.7924, "close_time": 1765555199999, "quote_volume": 2592587.28784, "trades": 9067, "taker_buy_base": 3602.4422, "taker_buy_quote": 1067783.07869 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 289.1, "high": 294.0, "low": 284.9, "close": 288.3, "volume": 8164.0949, "close_time": 1765569599999, "quote_volume": 2359533.86673, "trades": 9331, "taker_buy_base": 3940.7283, "taker_buy_quote": 1139107.83334 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 288.2, "high": 293.0, "low": 287.1, "close": 291.8, "volume": 2465.162, "close_time": 1765583999999, "quote_volume": 715126.10288, "trades": 3023, "taker_buy_base": 1255.763, "taker_buy_quote": 364270.17268 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 291.7, "high": 297.2, "low": 291.6, "close": 295.5, "volume": 3990.0283, "close_time": 1765598399999, "quote_volume": 1176657.59064, "trades": 4769, "taker_buy_base": 2252.9663, "taker_buy_quote": 664672.73016 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 295.9, "high": 296.2, "low": 290.8, "close": 291.9, "volume": 1478.4229, "close_time": 1765612799999, "quote_volume": 432982.71908, "trades": 2110, "taker_buy_base": 684.5843, "taker_buy_quote": 200624.2332 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 291.8, "high": 298.0, "low": 291.8, "close": 297.4, "volume": 2771.4673, "close_time": 1765627199999, "quote_volume": 817637.78691, "trades": 3410, "taker_buy_base": 1469.296, "taker_buy_quote": 433742.14569 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 297.5, "high": 301.9, "low": 294.3, "close": 297.1, "volume": 4839.5695, "close_time": 1765641599999, "quote_volume": 1440739.34658, "trades": 5637, "taker_buy_base": 2418.7085, "taker_buy_quote": 720735.11146 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 297.2, "high": 299.1, "low": 294.2, "close": 297.5, "volume": 2675.4269, "close_time": 1765655999999, "quote_volume": 793070.10373, "trades": 2941, "taker_buy_base": 1220.2687, "taker_buy_quote": 361772.08941 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 297.4, "high": 298.2, "low": 293.2, "close": 294.9, "volume": 1962.0957, "close_time": 1765670399999, "quote_volume": 579105.15368, "trades": 1962, "taker_buy_base": 926.3874, "taker_buy_quote": 273450.01025 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 295.0, "high": 297.0, "low": 294.0, "close": 294.5, "volume": 2153.682, "close_time": 1765684799999, "quote_volume": 636004.08564, "trades": 1755, "taker_buy_base": 1043.5837, "taker_buy_quote": 308390.46747 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 294.6, "high": 294.9, "low": 291.4, "close": 292.8, "volume": 1988.5814, "close_time": 1765699199999, "quote_volume": 581824.75188, "trades": 2078, "taker_buy_base": 756.8315, "taker_buy_quote": 221412.12341 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 292.8, "high": 296.1, "low": 288.5, "close": 291.9, "volume": 4503.0928, "close_time": 1765713599999, "quote_volume": 1316273.84175, "trades": 4199, "taker_buy_base": 1880.1658, "taker_buy_quote": 549846.94297 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 291.8, "high": 293.9, "low": 286.9, "close": 288.0, "volume": 4943.8935, "close_time": 1765727999999, "quote_volume": 1434211.93677, "trades": 6030, "taker_buy_base": 2532.3865, "taker_buy_quote": 735668.51131 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 288.0, "high": 290.4, "low": 283.9, "close": 284.6, "volume": 6166.3299, "close_time": 1765742399999, "quote_volume": 1769129.66468, "trades": 6841, "taker_buy_base": 2787.458, "taker_buy_quote": 800564.86042 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 284.5, "high": 286.5, "low": 276.7, "close": 280.0, "volume": 7986.2788, "close_time": 1765756799999, "quote_volume": 2250988.19161, "trades": 6608, "taker_buy_base": 3376.2315, "taker_buy_quote": 953156.44743 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 280.0, "high": 289.5, "low": 279.6, "close": 284.8, "volume": 5737.1392, "close_time": 1765771199999, "quote_volume": 1631236.33443, "trades": 5078, "taker_buy_base": 3234.2501, "taker_buy_quote": 918673.69418 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 285.0, "high": 289.4, "low": 284.2, "close": 285.2, "volume": 3977.2289, "close_time": 1765785599999, "quote_volume": 1141058.39535, "trades": 3957, "taker_buy_base": 2092.9144, "taker_buy_quote": 600873.54813 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 285.2, "high": 285.5, "low": 279.8, "close": 280.2, "volume": 6484.0133, "close_time": 1765799999999, "quote_volume": 1832355.71656, "trades": 6492, "taker_buy_base": 2752.2727, "taker_buy_quote": 777615.80254 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 280.1, "high": 284.2, "low": 268.8, "close": 272.2, "volume": 14462.2768, "close_time": 1765814399999, "quote_volume": 3982727.22419, "trades": 12229, "taker_buy_base": 6362.9663, "taker_buy_quote": 1753039.16743 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 272.2, "high": 272.9, "low": 258.5, "close": 265.9, "volume": 13864.5443, "close_time": 1765828799999, "quote_volume": 3684584.36751, "trades": 12671, "taker_buy_base": 6397.3446, "taker_buy_quote": 1701860.47848 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 265.8, "high": 270.1, "low": 263.3, "close": 269.5, "volume": 4462.6125, "close_time": 1765843199999, "quote_volume": 1188391.63324, "trades": 3831, "taker_buy_base": 2372.324, "taker_buy_quote": 631881.77531 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 269.5, "high": 270.4, "low": 265.6, "close": 267.0, "volume": 5223.7672, "close_time": 1765857599999, "quote_volume": 1399625.97611, "trades": 4852, "taker_buy_base": 2841.0475, "taker_buy_quote": 761369.36298 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 267.0, "high": 267.9, "low": 261.7, "close": 263.3, "volume": 5398.1219, "close_time": 1765871999999, "quote_volume": 1431791.64733, "trades": 4349, "taker_buy_base": 2633.0098, "taker_buy_quote": 699125.28484 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 263.2, "high": 267.2, "low": 261.2, "close": 263.5, "volume": 6065.3932, "close_time": 1765886399999, "quote_volume": 1596783.43187, "trades": 6517, "taker_buy_base": 3600.5103, "taker_buy_quote": 948183.68242 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 263.3, "high": 266.4, "low": 255.1, "close": 265.3, "volume": 13620.776, "close_time": 1765900799999, "quote_volume": 3552252.18312, "trades": 11805, "taker_buy_base": 7134.1966, "taker_buy_quote": 1862366.12725 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 265.3, "high": 265.3, "low": 258.5, "close": 262.1, "volume": 5928.7923, "close_time": 1765915199999, "quote_volume": 1551506.19403, "trades": 6346, "taker_buy_base": 3030.0089, "taker_buy_quote": 793670.94099 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 262.0, "high": 263.6, "low": 260.7, "close": 262.2, "volume": 2577.8453, "close_time": 1765929599999, "quote_volume": 675863.02399, "trades": 2419, "taker_buy_base": 1017.7134, "taker_buy_quote": 266857.74168 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 262.2, "high": 262.2, "low": 256.5, "close": 257.3, "volume": 3089.4984, "close_time": 1765943999999, "quote_volume": 800032.38771, "trades": 2810, "taker_buy_base": 1101.1022, "taker_buy_quote": 285062.94894 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 257.3, "high": 258.5, "low": 246.8, "close": 250.1, "volume": 8537.6809, "close_time": 1765958399999, "quote_volume": 2151461.24667, "trades": 7522, "taker_buy_base": 3521.6192, "taker_buy_quote": 886685.14818 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 250.0, "high": 250.1, "low": 243.7, "close": 248.4, "volume": 8019.9882, "close_time": 1765972799999, "quote_volume": 1974638.47966, "trades": 6331, "taker_buy_base": 4048.9505, "taker_buy_quote": 997021.25581 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 248.4, "high": 255.8, "low": 243.6, "close": 244.2, "volume": 16888.6061, "close_time": 1765987199999, "quote_volume": 4214056.28474, "trades": 14245, "taker_buy_base": 9146.7532, "taker_buy_quote": 2283122.55514 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 243.9, "high": 246.5, "low": 233.9, "close": 237.9, "volume": 19388.1181, "close_time": 1766001599999, "quote_volume": 4619367.00649, "trades": 15959, "taker_buy_base": 9220.8109, "taker_buy_quote": 2195821.08976 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 237.9, "high": 239.1, "low": 236.3, "close": 238.7, "volume": 5372.8345, "close_time": 1766015999999, "quote_volume": 1277372.66922, "trades": 4546, "taker_buy_base": 2744.2644, "taker_buy_quote": 652694.44971 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 238.7, "high": 239.4, "low": 230.7, "close": 231.9, "volume": 6033.7653, "close_time": 1766030399999, "quote_volume": 1413225.73965, "trades": 4571, "taker_buy_base": 2487.2724, "taker_buy_quote": 582933.18035 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 231.9, "high": 233.3, "low": 227.3, "close": 227.5, "volume": 5678.6762, "close_time": 1766044799999, "quote_volume": 1302563.26013, "trades": 4407, "taker_buy_base": 2561.1098, "taker_buy_quote": 588368.27681 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 227.6, "high": 231.8, "low": 226.8, "close": 231.0, "volume": 6099.5583, "close_time": 1766059199999, "quote_volume": 1397821.21294, "trades": 4019, "taker_buy_base": 3089.8183, "taker_buy_quote": 709198.73173 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 231.1, "high": 239.0, "low": 231.1, "close": 235.0, "volume": 13016.1062, "close_time": 1766073599999, "quote_volume": 3054049.79065, "trades": 10803, "taker_buy_base": 5946.6903, "taker_buy_quote": 1394930.41352 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 234.9, "high": 236.0, "low": 218.3, "close": 218.6, "volume": 18705.5634, "close_time": 1766087999999, "quote_volume": 4206892.95865, "trades": 14245, "taker_buy_base": 7937.4092, "taker_buy_quote": 1781936.43183 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 218.5, "high": 222.9, "low": 216.9, "close": 219.1, "volume": 8715.3837, "close_time": 1766102399999, "quote_volume": 1918330.12357, "trades": 6895, "taker_buy_base": 4086.4874, "taker_buy_quote": 899857.27216 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 219.2, "high": 228.6, "low": 215.0, "close": 225.6, "volume": 10146.0437, "close_time": 1766116799999, "quote_volume": 2247567.19146, "trades": 7674, "taker_buy_base": 5494.9568, "taker_buy_quote": 1218964.59543 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 225.6, "high": 230.2, "low": 223.6, "close": 229.2, "volume": 7245.623, "close_time": 1766131199999, "quote_volume": 1643355.50969, "trades": 6173, "taker_buy_base": 3847.6779, "taker_buy_quote": 872640.4983 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 229.0, "high": 230.5, "low": 226.0, "close": 228.8, "volume": 5627.411, "close_time": 1766145599999, "quote_volume": 1284845.29067, "trades": 5041, "taker_buy_base": 2635.5926, "taker_buy_quote": 601113.55875 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 228.9, "high": 235.5, "low": 227.1, "close": 227.7, "volume": 16695.7926, "close_time": 1766159999999, "quote_volume": 3859389.65275, "trades": 10916, "taker_buy_base": 7400.4911, "taker_buy_quote": 1711779.22461 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 227.5, "high": 233.1, "low": 224.8, "close": 230.8, "volume": 9453.7375, "close_time": 1766174399999, "quote_volume": 2157990.0754, "trades": 7966, "taker_buy_base": 4622.0575, "taker_buy_quote": 1055154.64028 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 230.7, "high": 234.1, "low": 228.8, "close": 230.6, "volume": 5620.5162, "close_time": 1766188799999, "quote_volume": 1301711.20349, "trades": 4666, "taker_buy_base": 3190.9326, "taker_buy_quote": 739322.12196 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 230.5, "high": 230.5, "low": 227.2, "close": 228.4, "volume": 2903.9, "close_time": 1766203199999, "quote_volume": 664197.11348, "trades": 2223, "taker_buy_base": 1372.6103, "taker_buy_quote": 313770.93657 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 228.3, "high": 230.1, "low": 226.8, "close": 230.0, "volume": 1917.2358, "close_time": 1766217599999, "quote_volume": 437922.50107, "trades": 2060, "taker_buy_base": 1123.6826, "taker_buy_quote": 256590.46125 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 230.0, "high": 232.7, "low": 225.7, "close": 228.0, "volume": 4356.8356, "close_time": 1766231999999, "quote_volume": 997128.8252, "trades": 3723, "taker_buy_base": 2217.1355, "taker_buy_quote": 507426.23633 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 228.0, "high": 230.8, "low": 226.0, "close": 229.2, "volume": 3341.5565, "close_time": 1766246399999, "quote_volume": 762914.48448, "trades": 2753, "taker_buy_base": 1366.9862, "taker_buy_quote": 311964.02193 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 229.2, "high": 231.7, "low": 228.2, "close": 229.7, "volume": 3188.146, "close_time": 1766260799999, "quote_volume": 732943.95263, "trades": 3301, "taker_buy_base": 1659.3809, "taker_buy_quote": 381634.04472 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 229.7, "high": 229.8, "low": 225.0, "close": 226.6, "volume": 2529.0456, "close_time": 1766275199999, "quote_volume": 576442.71241, "trades": 2239, "taker_buy_base": 1554.2368, "taker_buy_quote": 354665.00888 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 226.5, "high": 227.2, "low": 222.2, "close": 224.6, "volume": 2345.9393, "close_time": 1766289599999, "quote_volume": 527263.7894, "trades": 2342, "taker_buy_base": 912.7978, "taker_buy_quote": 205195.5741 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 224.6, "high": 224.7, "low": 221.9, "close": 223.6, "volume": 1421.105, "close_time": 1766303999999, "quote_volume": 317508.31451, "trades": 1410, "taker_buy_base": 668.4387, "taker_buy_quote": 149406.27018 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 223.6, "high": 227.0, "low": 221.1, "close": 221.8, "volume": 4069.7318, "close_time": 1766318399999, "quote_volume": 912668.68819, "trades": 3138, "taker_buy_base": 1994.7121, "taker_buy_quote": 448039.52595 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 221.9, "high": 223.0, "low": 216.2, "close": 219.7, "volume": 8149.0101, "close_time": 1766332799999, "quote_volume": 1788882.9457, "trades": 5797, "taker_buy_base": 4852.5739, "taker_buy_quote": 1067042.86424 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 219.6, "high": 221.7, "low": 218.7, "close": 221.0, "volume": 3380.3675, "close_time": 1766347199999, "quote_volume": 744316.93673, "trades": 3161, "taker_buy_base": 1835.4567, "taker_buy_quote": 404286.45378 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 220.9, "high": 223.4, "low": 218.5, "close": 221.1, "volume": 4487.3155, "close_time": 1766361599999, "quote_volume": 990294.19199, "trades": 3180, "taker_buy_base": 2083.7061, "taker_buy_quote": 460005.05638 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 221.1, "high": 226.0, "low": 221.0, "close": 223.6, "volume": 4967.7574, "close_time": 1766375999999, "quote_volume": 1109792.51257, "trades": 4056, "taker_buy_base": 2700.1001, "taker_buy_quote": 603384.93843 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 223.6, "high": 225.9, "low": 222.9, "close": 223.3, "volume": 2588.0177, "close_time": 1766390399999, "quote_volume": 581208.83293, "trades": 2642, "taker_buy_base": 1383.0039, "taker_buy_quote": 310796.71199 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 223.2, "high": 227.5, "low": 222.2, "close": 227.0, "volume": 4524.845, "close_time": 1766404799999, "quote_volume": 1018158.22482, "trades": 4072, "taker_buy_base": 2601.105, "taker_buy_quote": 585789.53471 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 227.0, "high": 232.7, "low": 226.1, "close": 228.2, "volume": 11890.7044, "close_time": 1766419199999, "quote_volume": 2720661.41494, "trades": 10748, "taker_buy_base": 5519.0556, "taker_buy_quote": 1263461.82276 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 228.2, "high": 229.7, "low": 220.7, "close": 221.3, "volume": 5588.2115, "close_time": 1766433599999, "quote_volume": 1265254.28053, "trades": 4612, "taker_buy_base": 2361.9257, "taker_buy_quote": 535185.34987 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 221.0, "high": 225.0, "low": 221.0, "close": 222.2, "volume": 4285.8362, "close_time": 1766447999999, "quote_volume": 954978.62263, "trades": 3428, "taker_buy_base": 2455.6756, "taker_buy_quote": 547343.56832 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 222.2, "high": 225.7, "low": 218.5, "close": 221.2, "volume": 4126.8193, "close_time": 1766462399999, "quote_volume": 916075.85817, "trades": 3628, "taker_buy_base": 2056.4244, "taker_buy_quote": 457126.74558 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 221.1, "high": 221.4, "low": 217.3, "close": 218.1, "volume": 4754.7937, "close_time": 1766476799999, "quote_volume": 1040019.41614, "trades": 3358, "taker_buy_base": 2400.2875, "taker_buy_quote": 525091.99166 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 218.0, "high": 219.5, "low": 216.6, "close": 217.3, "volume": 2882.8268, "close_time": 1766491199999, "quote_volume": 629141.34815, "trades": 2192, "taker_buy_base": 1345.8799, "taker_buy_quote": 293874.89789 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 217.2, "high": 219.9, "low": 212.1, "close": 214.5, "volume": 9177.3603, "close_time": 1766505599999, "quote_volume": 1981976.46672, "trades": 6891, "taker_buy_base": 4512.9455, "taker_buy_quote": 977342.03434 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 214.5, "high": 217.6, "low": 214.1, "close": 214.7, "volume": 5949.0991, "close_time": 1766519999999, "quote_volume": 1283875.30818, "trades": 4430, "taker_buy_base": 3296.9179, "taker_buy_quote": 711700.3581 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 215.0, "high": 218.6, "low": 211.3, "close": 214.3, "volume": 4939.4446, "close_time": 1766534399999, "quote_volume": 1060084.72122, "trades": 4504, "taker_buy_base": 2202.1192, "taker_buy_quote": 472904.44252 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 214.2, "high": 214.6, "low": 207.8, "close": 210.1, "volume": 7266.6959, "close_time": 1766548799999, "quote_volume": 1531241.06792, "trades": 5489, "taker_buy_base": 3249.1034, "taker_buy_quote": 684315.773 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 210.2, "high": 212.0, "low": 206.2, "close": 207.7, "volume": 6147.0846, "close_time": 1766563199999, "quote_volume": 1279851.56452, "trades": 4405, "taker_buy_base": 2408.3318, "taker_buy_quote": 501534.50143 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 207.7, "high": 209.6, "low": 206.5, "close": 209.5, "volume": 5202.0486, "close_time": 1766577599999, "quote_volume": 1079856.45641, "trades": 3602, "taker_buy_base": 2644.7439, "taker_buy_quote": 549322.76218 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 209.4, "high": 215.3, "low": 208.9, "close": 215.0, "volume": 5032.3762, "close_time": 1766591999999, "quote_volume": 1064633.63715, "trades": 3971, "taker_buy_base": 2242.6205, "taker_buy_quote": 474648.17689 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 214.8, "high": 220.0, "low": 213.4, "close": 218.1, "volume": 7471.7468, "close_time": 1766606399999, "quote_volume": 1618857.24302, "trades": 5997, "taker_buy_base": 3792.3308, "taker_buy_quote": 822093.58805 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 218.1, "high": 220.0, "low": 214.9, "close": 218.2, "volume": 3990.7496, "close_time": 1766620799999, "quote_volume": 869004.72666, "trades": 2663, "taker_buy_base": 1868.784, "taker_buy_quote": 407102.23769 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 218.2, "high": 223.9, "low": 217.6, "close": 223.8, "volume": 3956.3508, "close_time": 1766635199999, "quote_volume": 872459.87745, "trades": 3254, "taker_buy_base": 2415.9017, "taker_buy_quote": 533305.01971 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 223.8, "high": 224.4, "low": 220.9, "close": 221.7, "volume": 2853.4758, "close_time": 1766649599999, "quote_volume": 634534.17651, "trades": 2441, "taker_buy_base": 1365.0935, "taker_buy_quote": 303674.30436 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 221.6, "high": 223.4, "low": 219.5, "close": 221.8, "volume": 3398.1202, "close_time": 1766663999999, "quote_volume": 751419.74188, "trades": 3125, "taker_buy_base": 1629.4932, "taker_buy_quote": 360518.86897 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 221.6, "high": 225.7, "low": 221.5, "close": 224.7, "volume": 4185.4135, "close_time": 1766678399999, "quote_volume": 936613.36417, "trades": 3519, "taker_buy_base": 2117.3415, "taker_buy_quote": 473932.99481 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 224.8, "high": 227.7, "low": 223.8, "close": 226.2, "volume": 4572.2976, "close_time": 1766692799999, "quote_volume": 1033257.59089, "trades": 3711, "taker_buy_base": 2353.575, "taker_buy_quote": 531989.37018 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 226.1, "high": 226.4, "low": 217.6, "close": 218.6, "volume": 4946.2536, "close_time": 1766707199999, "quote_volume": 1093779.41225, "trades": 3748, "taker_buy_base": 2439.322, "taker_buy_quote": 540060.6268 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 218.5, "high": 227.9, "low": 218.1, "close": 226.4, "volume": 5266.3138, "close_time": 1766721599999, "quote_volume": 1179129.16777, "trades": 4484, "taker_buy_base": 2852.0658, "taker_buy_quote": 638726.04324 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 226.4, "high": 226.4, "low": 220.8, "close": 221.6, "volume": 3535.2478, "close_time": 1766735999999, "quote_volume": 789445.33857, "trades": 3488, "taker_buy_base": 1735.2331, "taker_buy_quote": 387678.97399 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 221.5, "high": 223.5, "low": 221.0, "close": 222.2, "volume": 2993.1165, "close_time": 1766750399999, "quote_volume": 666429.26515, "trades": 2056, "taker_buy_base": 1440.8665, "taker_buy_quote": 320716.79289 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 222.1, "high": 223.6, "low": 216.8, "close": 218.7, "volume": 5834.4074, "close_time": 1766764799999, "quote_volume": 1282677.82731, "trades": 5039, "taker_buy_base": 2379.0929, "taker_buy_quote": 523678.00383 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 218.7, "high": 219.0, "low": 215.1, "close": 217.1, "volume": 4547.1652, "close_time": 1766779199999, "quote_volume": 985891.30671, "trades": 3882, "taker_buy_base": 2608.1889, "taker_buy_quote": 565822.48697 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 217.0, "high": 218.2, "low": 215.1, "close": 215.6, "volume": 2105.0301, "close_time": 1766793599999, "quote_volume": 455599.44497, "trades": 1926, "taker_buy_base": 1086.4707, "taker_buy_quote": 235277.87687 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 215.6, "high": 218.1, "low": 215.6, "close": 217.8, "volume": 1291.4823, "close_time": 1766807999999, "quote_volume": 280201.93194, "trades": 1338, "taker_buy_base": 747.2897, "taker_buy_quote": 162246.12798 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 217.7, "high": 218.0, "low": 215.3, "close": 216.3, "volume": 1449.0562, "close_time": 1766822399999, "quote_volume": 313567.78618, "trades": 1060, "taker_buy_base": 596.887, "taker_buy_quote": 129207.23128 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 216.1, "high": 219.7, "low": 215.7, "close": 219.1, "volume": 4463.9898, "close_time": 1766836799999, "quote_volume": 971423.68269, "trades": 3579, "taker_buy_base": 2742.0151, "taker_buy_quote": 596902.55786 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 219.1, "high": 222.4, "low": 218.5, "close": 220.3, "volume": 7626.8184, "close_time": 1766851199999, "quote_volume": 1681087.62923, "trades": 4774, "taker_buy_base": 3212.7254, "taker_buy_quote": 708313.99458 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 220.4, "high": 221.8, "low": 218.6, "close": 221.8, "volume": 3145.5003, "close_time": 1766865599999, "quote_volume": 691643.1151, "trades": 2496, "taker_buy_base": 1851.4918, "taker_buy_quote": 407270.13341 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 221.8, "high": 225.0, "low": 220.1, "close": 223.9, "volume": 4535.4559, "close_time": 1766879999999, "quote_volume": 1008766.51184, "trades": 3612, "taker_buy_base": 2075.7342, "taker_buy_quote": 462125.97907 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 224.1, "high": 225.6, "low": 222.4, "close": 224.2, "volume": 2459.8532, "close_time": 1766894399999, "quote_volume": 551143.55118, "trades": 2474, "taker_buy_base": 1286.5237, "taker_buy_quote": 288206.21349 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 224.1, "high": 226.2, "low": 223.4, "close": 225.9, "volume": 2075.53, "close_time": 1766908799999, "quote_volume": 466169.5076, "trades": 2194, "taker_buy_base": 1031.2927, "taker_buy_quote": 231807.46671 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 225.9, "high": 227.2, "low": 223.1, "close": 223.6, "volume": 4263.505, "close_time": 1766923199999, "quote_volume": 960063.75973, "trades": 2995, "taker_buy_base": 2441.3863, "taker_buy_quote": 550067.42059 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 223.8, "high": 225.5, "low": 222.3, "close": 223.6, "volume": 2318.3661, "close_time": 1766937599999, "quote_volume": 519005.00416, "trades": 2230, "taker_buy_base": 1170.7648, "taker_buy_quote": 262179.31923 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 223.6, "high": 227.1, "low": 220.6, "close": 220.9, "volume": 4453.0014, "close_time": 1766951999999, "quote_volume": 996275.23798, "trades": 4172, "taker_buy_base": 1960.2654, "taker_buy_quote": 438744.35647 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 220.8, "high": 224.5, "low": 219.8, "close": 224.0, "volume": 2980.2823, "close_time": 1766966399999, "quote_volume": 660895.35853, "trades": 2433, "taker_buy_base": 1586.3572, "taker_buy_quote": 351866.27843 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 224.0, "high": 231.8, "low": 223.0, "close": 231.8, "volume": 6484.7975, "close_time": 1766980799999, "quote_volume": 1474290.87487, "trades": 6163, "taker_buy_base": 3603.1458, "taker_buy_quote": 819157.81664 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 231.8, "high": 232.7, "low": 226.4, "close": 228.0, "volume": 4303.5697, "close_time": 1766995199999, "quote_volume": 987056.7444, "trades": 4057, "taker_buy_base": 2063.573, "taker_buy_quote": 473162.02679 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 227.9, "high": 228.3, "low": 221.6, "close": 221.7, "volume": 4207.2209, "close_time": 1767009599999, "quote_volume": 943296.47409, "trades": 3823, "taker_buy_base": 1936.763, "taker_buy_quote": 434664.73957 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 221.7, "high": 224.7, "low": 218.9, "close": 222.1, "volume": 5968.5933, "close_time": 1767023999999, "quote_volume": 1321056.60687, "trades": 5260, "taker_buy_base": 2547.8425, "taker_buy_quote": 564266.28913 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 222.1, "high": 222.5, "low": 219.2, "close": 220.5, "volume": 3289.0682, "close_time": 1767038399999, "quote_volume": 726421.15628, "trades": 2862, "taker_buy_base": 1575.9302, "taker_buy_quote": 348327.92833 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 220.3, "high": 221.3, "low": 217.6, "close": 218.4, "volume": 5281.1842, "close_time": 1767052799999, "quote_volume": 1156971.07147, "trades": 4161, "taker_buy_base": 2121.2135, "taker_buy_quote": 464544.31944 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 218.4, "high": 222.0, "low": 217.1, "close": 219.6, "volume": 3759.3373, "close_time": 1767067199999, "quote_volume": 822983.2198, "trades": 3406, "taker_buy_base": 1894.9497, "taker_buy_quote": 414926.04715 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 219.3, "high": 222.6, "low": 218.0, "close": 219.0, "volume": 2642.859, "close_time": 1767081599999, "quote_volume": 581182.46405, "trades": 1839, "taker_buy_base": 1408.6284, "taker_buy_quote": 310361.90963 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 219.1, "high": 222.2, "low": 219.0, "close": 220.1, "volume": 2407.7202, "close_time": 1767095999999, "quote_volume": 530826.66306, "trades": 2476, "taker_buy_base": 1233.9759, "taker_buy_quote": 272166.67811 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 220.1, "high": 224.0, "low": 218.3, "close": 223.7, "volume": 5129.4681, "close_time": 1767110399999, "quote_volume": 1136670.07976, "trades": 4572, "taker_buy_base": 2611.3332, "taker_buy_quote": 579097.26155 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 223.7, "high": 225.0, "low": 218.5, "close": 221.2, "volume": 4311.9877, "close_time": 1767124799999, "quote_volume": 955923.75733, "trades": 3975, "taker_buy_base": 2064.35, "taker_buy_quote": 457741.64801 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 221.2, "high": 222.0, "low": 220.0, "close": 221.5, "volume": 1159.6653, "close_time": 1767139199999, "quote_volume": 255969.10683, "trades": 1313, "taker_buy_base": 518.1742, "taker_buy_quote": 114426.81412 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 221.5, "high": 225.4, "low": 220.6, "close": 222.8, "volume": 2639.2628, "close_time": 1767153599999, "quote_volume": 588534.59448, "trades": 2709, "taker_buy_base": 1620.9751, "taker_buy_quote": 361472.87117 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 222.9, "high": 223.2, "low": 220.5, "close": 221.3, "volume": 1701.2631, "close_time": 1767167999999, "quote_volume": 377040.54544, "trades": 1774, "taker_buy_base": 791.3131, "taker_buy_quote": 175368.59848 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 221.3, "high": 224.1, "low": 220.7, "close": 223.7, "volume": 2795.0228, "close_time": 1767182399999, "quote_volume": 621097.62296, "trades": 2740, "taker_buy_base": 1445.8276, "taker_buy_quote": 321545.51971 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 223.7, "high": 225.6, "low": 220.7, "close": 222.2, "volume": 5335.0515, "close_time": 1767196799999, "quote_volume": 1190307.13667, "trades": 4331, "taker_buy_base": 2430.4391, "taker_buy_quote": 542169.9015 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 222.1, "high": 223.2, "low": 218.1, "close": 219.2, "volume": 5256.998, "close_time": 1767211199999, "quote_volume": 1155401.69977, "trades": 4980, "taker_buy_base": 2687.4679, "taker_buy_quote": 590968.27336 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 219.1, "high": 221.0, "low": 218.1, "close": 218.8, "volume": 2388.5669, "close_time": 1767225599999, "quote_volume": 524044.75626, "trades": 2089, "taker_buy_base": 1294.2384, "taker_buy_quote": 284047.01549 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 218.9, "high": 221.5, "low": 218.9, "close": 219.6, "volume": 1197.957, "close_time": 1767239999999, "quote_volume": 263870.0607, "trades": 1309, "taker_buy_base": 622.2646, "taker_buy_quote": 137061.6978 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 219.6, "high": 221.6, "low": 218.0, "close": 221.1, "volume": 1351.2614, "close_time": 1767254399999, "quote_volume": 297192.54054, "trades": 1541, "taker_buy_base": 590.1727, "taker_buy_quote": 129776.31631 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 221.1, "high": 224.4, "low": 220.8, "close": 224.1, "volume": 2690.5886, "close_time": 1767268799999, "quote_volume": 599541.66143, "trades": 2625, "taker_buy_base": 1639.5483, "taker_buy_quote": 365294.90073 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 224.0, "high": 225.8, "low": 222.2, "close": 224.8, "volume": 2939.0272, "close_time": 1767283199999, "quote_volume": 657597.15111, "trades": 2537, "taker_buy_base": 1525.943, "taker_buy_quote": 341574.94329 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 225.0, "high": 228.7, "low": 224.1, "close": 228.2, "volume": 2568.671, "close_time": 1767297599999, "quote_volume": 581210.9669, "trades": 2968, "taker_buy_base": 1325.4615, "taker_buy_quote": 299948.22377 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 228.2, "high": 230.2, "low": 225.2, "close": 230.2, "volume": 2462.0174, "close_time": 1767311999999, "quote_volume": 560131.91842, "trades": 2361, "taker_buy_base": 1409.4843, "taker_buy_quote": 320950.24922 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 230.1, "high": 238.1, "low": 228.3, "close": 236.6, "volume": 4896.9917, "close_time": 1767326399999, "quote_volume": 1142300.13085, "trades": 4860, "taker_buy_base": 2666.0765, "taker_buy_quote": 622597.79128 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 236.6, "high": 241.7, "low": 233.4, "close": 237.3, "volume": 7488.6003, "close_time": 1767340799999, "quote_volume": 1783982.79333, "trades": 6869, "taker_buy_base": 4259.9309, "taker_buy_quote": 1015282.23108 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 237.6, "high": 246.6, "low": 237.6, "close": 240.5, "volume": 10557.6413, "close_time": 1767355199999, "quote_volume": 2558546.70576, "trades": 10149, "taker_buy_base": 5122.6046, "taker_buy_quote": 1241343.22686 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 240.5, "high": 245.5, "low": 238.5, "close": 239.9, "volume": 9294.3341, "close_time": 1767369599999, "quote_volume": 2251020.10162, "trades": 9542, "taker_buy_base": 4330.3476, "taker_buy_quote": 1050042.06278 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 239.8, "high": 246.5, "low": 239.1, "close": 245.7, "volume": 7493.7396, "close_time": 1767383999999, "quote_volume": 1826704.25599, "trades": 8314, "taker_buy_base": 3677.2491, "taker_buy_quote": 896844.5016 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 245.7, "high": 249.9, "low": 244.3, "close": 249.1, "volume": 3965.9165, "close_time": 1767398399999, "quote_volume": 981190.27797, "trades": 3753, "taker_buy_base": 1909.9924, "taker_buy_quote": 472665.31197 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 249.0, "high": 257.9, "low": 247.8, "close": 256.5, "volume": 4462.0309, "close_time": 1767412799999, "quote_volume": 1124079.49333, "trades": 4774, "taker_buy_base": 2733.6041, "taker_buy_quote": 689473.12586 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 256.5, "high": 258.5, "low": 244.8, "close": 245.7, "volume": 9757.1331, "close_time": 1767427199999, "quote_volume": 2459601.47084, "trades": 8738, "taker_buy_base": 4409.3162, "taker_buy_quote": 1110222.27013 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 245.7, "high": 246.8, "low": 242.2, "close": 244.1, "volume": 5960.3334, "close_time": 1767441599999, "quote_volume": 1458127.41462, "trades": 6059, "taker_buy_base": 2985.5563, "taker_buy_quote": 730796.8313 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 244.1, "high": 249.0, "low": 243.0, "close": 246.9, "volume": 4041.4234, "close_time": 1767455999999, "quote_volume": 994879.67688, "trades": 3628, "taker_buy_base": 2244.055, "taker_buy_quote": 551837.98636 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 246.8, "high": 255.0, "low": 246.6, "close": 252.8, "volume": 5413.7438, "close_time": 1767470399999, "quote_volume": 1362051.12209, "trades": 4571, "taker_buy_base": 2819.9789, "taker_buy_quote": 709353.17628 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 252.8, "high": 256.4, "low": 250.9, "close": 254.6, "volume": 6289.5464, "close_time": 1767484799999, "quote_volume": 1593104.46082, "trades": 4476, "taker_buy_base": 2725.9715, "taker_buy_quote": 690692.75353 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 254.5, "high": 260.7, "low": 253.9, "close": 257.8, "volume": 6955.5426, "close_time": 1767499199999, "quote_volume": 1792097.35204, "trades": 7124, "taker_buy_base": 3706.0151, "taker_buy_quote": 955498.52677 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 257.8, "high": 260.1, "low": 254.7, "close": 256.7, "volume": 4369.0374, "close_time": 1767513599999, "quote_volume": 1124612.01297, "trades": 3783, "taker_buy_base": 1879.7938, "taker_buy_quote": 484225.33854 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 256.8, "high": 267.9, "low": 255.1, "close": 266.6, "volume": 8986.0936, "close_time": 1767527999999, "quote_volume": 2360447.79727, "trades": 8360, "taker_buy_base": 4753.3938, "taker_buy_quote": 1249979.03744 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 266.6, "high": 269.5, "low": 261.4, "close": 267.8, "volume": 11273.7358, "close_time": 1767542399999, "quote_volume": 2986655.59293, "trades": 9136, "taker_buy_base": 5675.7531, "taker_buy_quote": 1503938.63054 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 267.8, "high": 268.6, "low": 260.3, "close": 262.7, "volume": 6082.9763, "close_time": 1767556799999, "quote_volume": 1610814.83445, "trades": 5004, "taker_buy_base": 3090.8205, "taker_buy_quote": 819152.71127 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 262.7, "high": 267.9, "low": 261.8, "close": 267.0, "volume": 3010.0966, "close_time": 1767571199999, "quote_volume": 797291.12926, "trades": 3056, "taker_buy_base": 1463.8951, "taker_buy_quote": 387909.78011 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 266.9, "high": 272.0, "low": 263.9, "close": 266.2, "volume": 8330.5077, "close_time": 1767585599999, "quote_volume": 2232088.57176, "trades": 8426, "taker_buy_base": 4205.7156, "taker_buy_quote": 1127529.85261 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 266.1, "high": 266.7, "low": 258.7, "close": 264.9, "volume": 6160.6265, "close_time": 1767599999999, "quote_volume": 1615130.8963, "trades": 5612, "taker_buy_base": 2891.2636, "taker_buy_quote": 758611.62569 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 264.6, "high": 266.2, "low": 260.0, "close": 261.6, "volume": 4755.2121, "close_time": 1767614399999, "quote_volume": 1248586.69684, "trades": 4184, "taker_buy_base": 1797.4467, "taker_buy_quote": 471826.95235 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 261.6, "high": 266.8, "low": 257.9, "close": 265.6, "volume": 8346.3304, "close_time": 1767628799999, "quote_volume": 2190350.97698, "trades": 6264, "taker_buy_base": 3867.5958, "taker_buy_quote": 1015355.12963 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 265.5, "high": 269.9, "low": 260.4, "close": 268.4, "volume": 7832.5015, "close_time": 1767643199999, "quote_volume": 2082428.62835, "trades": 6315, "taker_buy_base": 3860.3763, "taker_buy_quote": 1025824.31314 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 268.4, "high": 273.3, "low": 265.6, "close": 267.5, "volume": 7448.8977, "close_time": 1767657599999, "quote_volume": 2002849.80394, "trades": 6259, "taker_buy_base": 3104.269, "taker_buy_quote": 835930.32834 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 267.6, "high": 275.1, "low": 265.1, "close": 274.1, "volume": 4960.7283, "close_time": 1767671999999, "quote_volume": 1341492.60787, "trades": 5792, "taker_buy_base": 2493.3608, "taker_buy_quote": 674365.22481 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 274.2, "high": 280.1, "low": 272.9, "close": 274.3, "volume": 7313.7781, "close_time": 1767686399999, "quote_volume": 2022730.72774, "trades": 9284, "taker_buy_base": 3847.583, "taker_buy_quote": 1064508.71886 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 274.1, "high": 284.5, "low": 273.4, "close": 283.8, "volume": 7661.6488, "close_time": 1767700799999, "quote_volume": 2134125.56962, "trades": 7670, "taker_buy_base": 3859.7321, "taker_buy_quote": 1075178.40491 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 283.7, "high": 298.4, "low": 283.2, "close": 290.8, "volume": 22075.9011, "close_time": 1767715199999, "quote_volume": 6431074.07269, "trades": 24861, "taker_buy_base": 11372.4882, "taker_buy_quote": 3315206.94861 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 290.9, "high": 292.2, "low": 276.6, "close": 281.8, "volume": 19653.3055, "close_time": 1767729599999, "quote_volume": 5562382.40927, "trades": 19671, "taker_buy_base": 8868.6155, "taker_buy_quote": 2510179.54038 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 281.7, "high": 295.6, "low": 281.7, "close": 294.0, "volume": 10817.5071, "close_time": 1767743999999, "quote_volume": 3135649.13975, "trades": 9696, "taker_buy_base": 5522.546, "taker_buy_quote": 1600695.71759 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 294.0, "high": 294.0, "low": 282.1, "close": 282.7, "volume": 6641.9908, "close_time": 1767758399999, "quote_volume": 1898529.31628, "trades": 7527, "taker_buy_base": 2852.488, "taker_buy_quote": 815399.81763 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 282.7, "high": 284.9, "low": 278.3, "close": 284.3, "volume": 4473.4271, "close_time": 1767772799999, "quote_volume": 1256830.73207, "trades": 3877, "taker_buy_base": 2218.062, "taker_buy_quote": 623798.93961 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 284.5, "high": 284.5, "low": 275.1, "close": 279.4, "volume": 6533.9953, "close_time": 1767787199999, "quote_volume": 1825247.10098, "trades": 5656, "taker_buy_base": 2886.7321, "taker_buy_quote": 807092.92614 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 279.2, "high": 279.8, "low": 268.7, "close": 271.5, "volume": 10876.9727, "close_time": 1767801599999, "quote_volume": 2977077.38995, "trades": 10218, "taker_buy_base": 5303.3929, "taker_buy_quote": 1452111.77684 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 271.4, "high": 274.3, "low": 269.1, "close": 273.4, "volume": 6208.0601, "close_time": 1767815999999, "quote_volume": 1687001.21445, "trades": 5361, "taker_buy_base": 2836.4705, "taker_buy_quote": 770908.60361 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 273.3, "high": 274.3, "low": 267.9, "close": 270.8, "volume": 4149.7056, "close_time": 1767830399999, "quote_volume": 1126355.68087, "trades": 3742, "taker_buy_base": 1829.1394, "taker_buy_quote": 497340.72896 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 270.7, "high": 275.8, "low": 267.3, "close": 267.7, "volume": 4969.0818, "close_time": 1767844799999, "quote_volume": 1351427.06164, "trades": 5194, "taker_buy_base": 2477.4375, "taker_buy_quote": 674902.67841 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 267.7, "high": 279.2, "low": 266.5, "close": 277.0, "volume": 12157.0873, "close_time": 1767859199999, "quote_volume": 3328684.15622, "trades": 13548, "taker_buy_base": 7078.2671, "taker_buy_quote": 1939997.91081 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 277.0, "high": 280.5, "low": 266.6, "close": 268.8, "volume": 9083.7188, "close_time": 1767873599999, "quote_volume": 2475072.95986, "trades": 10687, "taker_buy_base": 4092.0753, "taker_buy_quote": 1116020.91923 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 268.8, "high": 290.0, "low": 265.1, "close": 288.1, "volume": 17667.7359, "close_time": 1767887999999, "quote_volume": 4902613.45049, "trades": 20312, "taker_buy_base": 9268.511, "taker_buy_quote": 2574121.54591 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 288.2, "high": 300.6, "low": 283.4, "close": 284.0, "volume": 25704.8231, "close_time": 1767902399999, "quote_volume": 7491668.44004, "trades": 27818, "taker_buy_base": 12723.0792, "taker_buy_quote": 3711826.10107 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 283.9, "high": 288.7, "low": 279.6, "close": 283.7, "volume": 8137.3992, "close_time": 1767916799999, "quote_volume": 2314051.41136, "trades": 7908, "taker_buy_base": 4335.2908, "taker_buy_quote": 1233993.10266 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 283.9, "high": 286.1, "low": 278.4, "close": 284.0, "volume": 5897.1391, "close_time": 1767931199999, "quote_volume": 1663679.01499, "trades": 6730, "taker_buy_base": 2809.0157, "taker_buy_quote": 793420.27473 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 283.8, "high": 283.8, "low": 275.7, "close": 278.6, "volume": 5245.6111, "close_time": 1767945599999, "quote_volume": 1465560.55444, "trades": 5857, "taker_buy_base": 2081.3165, "taker_buy_quote": 581659.06652 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 278.6, "high": 287.8, "low": 275.4, "close": 285.5, "volume": 6771.7469, "close_time": 1767959999999, "quote_volume": 1904803.7548, "trades": 7531, "taker_buy_base": 3442.0934, "taker_buy_quote": 969981.41844 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 285.4, "high": 294.2, "low": 281.8, "close": 289.1, "volume": 14427.5855, "close_time": 1767974399999, "quote_volume": 4151214.87153, "trades": 16060, "taker_buy_base": 7170.9284, "taker_buy_quote": 2065754.31059 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 289.1, "high": 291.7, "low": 276.9, "close": 279.1, "volume": 10816.9419, "close_time": 1767988799999, "quote_volume": 3061014.32115, "trades": 12831, "taker_buy_base": 5000.0902, "taker_buy_quote": 1415640.08328 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 279.1, "high": 284.9, "low": 278.8, "close": 280.2, "volume": 3620.6389, "close_time": 1768003199999, "quote_volume": 1018270.52859, "trades": 3967, "taker_buy_base": 1798.9789, "taker_buy_quote": 506373.67998 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 280.2, "high": 280.3, "low": 275.7, "close": 277.3, "volume": 2760.4444, "close_time": 1768017599999, "quote_volume": 765091.99527, "trades": 3703, "taker_buy_base": 958.9034, "taker_buy_quote": 265826.73137 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 277.2, "high": 278.7, "low": 273.6, "close": 277.8, "volume": 3143.8851, "close_time": 1768031999999, "quote_volume": 866932.66664, "trades": 3643, "taker_buy_base": 1495.1446, "taker_buy_quote": 412600.41311 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 277.7, "high": 291.2, "low": 276.8, "close": 286.0, "volume": 9240.2189, "close_time": 1768046399999, "quote_volume": 2637891.57753, "trades": 11431, "taker_buy_base": 5474.9357, "taker_buy_quote": 1564399.47531 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 286.1, "high": 287.1, "low": 281.9, "close": 283.3, "volume": 3759.9579, "close_time": 1768060799999, "quote_volume": 1067086.75141, "trades": 3405, "taker_buy_base": 1670.7831, "taker_buy_quote": 474336.63472 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 283.3, "high": 283.3, "low": 278.0, "close": 281.0, "volume": 4652.4327, "close_time": 1768075199999, "quote_volume": 1305221.68387, "trades": 4432, "taker_buy_base": 2157.5805, "taker_buy_quote": 605505.23808 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 281.0, "high": 281.2, "low": 276.7, "close": 279.3, "volume": 2200.8836, "close_time": 1768089599999, "quote_volume": 614536.89227, "trades": 2419, "taker_buy_base": 1165.1535, "taker_buy_quote": 325644.62982 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 279.3, "high": 282.5, "low": 278.4, "close": 279.5, "volume": 1984.412, "close_time": 1768103999999, "quote_volume": 555969.48045, "trades": 2038, "taker_buy_base": 1117.6312, "taker_buy_quote": 313249.03466 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 279.4, "high": 282.4, "low": 278.1, "close": 281.3, "volume": 1438.2978, "close_time": 1768118399999, "quote_volume": 403748.84219, "trades": 2238, "taker_buy_base": 655.1762, "taker_buy_quote": 183909.04751 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 281.2, "high": 284.6, "low": 280.7, "close": 283.2, "volume": 3604.3672, "close_time": 1768132799999, "quote_volume": 1019438.72458, "trades": 4174, "taker_buy_base": 1914.8891, "taker_buy_quote": 541579.64031 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 283.3, "high": 289.8, "low": 283.0, "close": 288.3, "volume": 6741.2522, "close_time": 1768147199999, "quote_volume": 1932157.44545, "trades": 6895, "taker_buy_base": 3591.4515, "taker_buy_quote": 1029964.79324 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 288.3, "high": 294.3, "low": 286.3, "close": 290.6, "volume": 8863.4225, "close_time": 1768161599999, "quote_volume": 2578315.23914, "trades": 10093, "taker_buy_base": 4890.0538, "taker_buy_quote": 1423037.14526 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 290.6, "high": 290.6, "low": 280.9, "close": 286.6, "volume": 9216.8017, "close_time": 1768175999999, "quote_volume": 2627026.64163, "trades": 9045, "taker_buy_base": 3754.9933, "taker_buy_quote": 1071175.7627 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 286.6, "high": 293.3, "low": 281.6, "close": 286.6, "volume": 10399.9186, "close_time": 1768190399999, "quote_volume": 2991800.31229, "trades": 14051, "taker_buy_base": 5218.3482, "taker_buy_quote": 1503234.04809 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 286.6, "high": 291.0, "low": 282.9, "close": 283.0, "volume": 5589.5022, "close_time": 1768204799999, "quote_volume": 1609482.82209, "trades": 6396, "taker_buy_base": 2363.9447, "taker_buy_quote": 681299.86885 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 282.9, "high": 286.5, "low": 278.1, "close": 281.2, "volume": 6350.7476, "close_time": 1768219199999, "quote_volume": 1790969.41098, "trades": 7357, "taker_buy_base": 2629.3547, "taker_buy_quote": 742613.69472 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 281.1, "high": 288.8, "low": 279.7, "close": 285.5, "volume": 12681.5438, "close_time": 1768233599999, "quote_volume": 3604625.046, "trades": 13230, "taker_buy_base": 6375.2912, "taker_buy_quote": 1812658.40551 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 285.5, "high": 288.1, "low": 280.0, "close": 282.5, "volume": 6354.6155, "close_time": 1768247999999, "quote_volume": 1803987.46226, "trades": 7843, "taker_buy_base": 3273.9364, "taker_buy_quote": 930437.99503 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 282.4, "high": 286.0, "low": 278.5, "close": 280.8, "volume": 5190.1329, "close_time": 1768262399999, "quote_volume": 1462385.56895, "trades": 4830, "taker_buy_base": 2859.7484, "taker_buy_quote": 805769.97586 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 280.7, "high": 285.0, "low": 277.7, "close": 279.2, "volume": 5619.5904, "close_time": 1768276799999, "quote_volume": 1579015.40682, "trades": 5706, "taker_buy_base": 2658.8313, "taker_buy_quote": 747010.77591 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 279.2, "high": 288.1, "low": 279.1, "close": 283.5, "volume": 5687.2049, "close_time": 1768291199999, "quote_volume": 1619937.63872, "trades": 5811, "taker_buy_base": 3172.4226, "taker_buy_quote": 904075.97593 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 283.6, "high": 288.8, "low": 283.4, "close": 286.5, "volume": 5732.9592, "close_time": 1768305599999, "quote_volume": 1641619.04045, "trades": 6110, "taker_buy_base": 3094.12, "taker_buy_quote": 886476.34043 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 286.6, "high": 289.6, "low": 280.9, "close": 286.0, "volume": 10761.3805, "close_time": 1768319999999, "quote_volume": 3078984.30399, "trades": 12538, "taker_buy_base": 4978.5944, "taker_buy_quote": 1425749.75929 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 286.3, "high": 292.3, "low": 283.4, "close": 289.6, "volume": 11696.4618, "close_time": 1768334399999, "quote_volume": 3366406.46339, "trades": 10677, "taker_buy_base": 6531.4661, "taker_buy_quote": 1881824.17973 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 289.7, "high": 298.1, "low": 284.6, "close": 293.3, "volume": 14332.5545, "close_time": 1768348799999, "quote_volume": 4187366.95872, "trades": 13537, "taker_buy_base": 7241.9734, "taker_buy_quote": 2118886.96183 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 293.2, "high": 299.5, "low": 292.2, "close": 298.1, "volume": 5324.9833, "close_time": 1768363199999, "quote_volume": 1577322.8045, "trades": 7115, "taker_buy_base": 2853.6216, "taker_buy_quote": 845527.91382 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 298.0, "high": 298.0, "low": 292.3, "close": 295.2, "volume": 5953.3862, "close_time": 1768377599999, "quote_volume": 1755409.84992, "trades": 6675, "taker_buy_base": 3105.7025, "taker_buy_quote": 916212.56412 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 295.2, "high": 302.4, "low": 290.4, "close": 290.7, "volume": 11659.4569, "close_time": 1768391999999, "quote_volume": 3467306.20272, "trades": 12851, "taker_buy_base": 5706.0455, "taker_buy_quote": 1700354.40944 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 290.7, "high": 297.7, "low": 289.2, "close": 296.4, "volume": 12888.2164, "close_time": 1768406399999, "quote_volume": 3785587.91784, "trades": 13761, "taker_buy_base": 5285.5164, "taker_buy_quote": 1551740.37948 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 296.6, "high": 299.3, "low": 289.3, "close": 293.6, "volume": 14486.2888, "close_time": 1768420799999, "quote_volume": 4273330.00816, "trades": 15469, "taker_buy_base": 6402.7075, "taker_buy_quote": 1890393.32308 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 293.6, "high": 296.6, "low": 289.9, "close": 290.3, "volume": 5735.6387, "close_time": 1768435199999, "quote_volume": 1679758.39932, "trades": 5988, "taker_buy_base": 2494.5274, "taker_buy_quote": 731208.81056 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 290.3, "high": 293.4, "low": 279.5, "close": 281.5, "volume": 7868.0714, "close_time": 1768449599999, "quote_volume": 2251073.71979, "trades": 10532, "taker_buy_base": 2958.1035, "taker_buy_quote": 847452.61463 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 281.4, "high": 287.2, "low": 281.1, "close": 286.5, "volume": 4955.4956, "close_time": 1768463999999, "quote_volume": 1407337.73452, "trades": 6138, "taker_buy_base": 2431.562, "taker_buy_quote": 691191.4633 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 286.3, "high": 286.8, "low": 281.2, "close": 285.1, "volume": 4517.6819, "close_time": 1768478399999, "quote_volume": 1281344.03582, "trades": 4720, "taker_buy_base": 1913.4855, "taker_buy_quote": 543303.80254 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 284.9, "high": 288.7, "low": 277.5, "close": 284.0, "volume": 10151.5786, "close_time": 1768492799999, "quote_volume": 2879976.6024, "trades": 10216, "taker_buy_base": 4712.6148, "taker_buy_quote": 1340233.27737 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 283.9, "high": 285.1, "low": 277.6, "close": 279.8, "volume": 5736.9659, "close_time": 1768507199999, "quote_volume": 1613258.346, "trades": 6565, "taker_buy_base": 2556.0688, "taker_buy_quote": 718879.62613 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 279.7, "high": 280.6, "low": 276.2, "close": 279.2, "volume": 6006.8081, "close_time": 1768521599999, "quote_volume": 1670606.22881, "trades": 6470, "taker_buy_base": 2695.2734, "taker_buy_quote": 749683.62999 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 279.3, "high": 281.4, "low": 277.3, "close": 278.3, "volume": 2393.6688, "close_time": 1768535999999, "quote_volume": 668011.61865, "trades": 3583, "taker_buy_base": 1125.0956, "taker_buy_quote": 314222.92207 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 278.3, "high": 279.5, "low": 273.1, "close": 276.9, "volume": 7456.3545, "close_time": 1768550399999, "quote_volume": 2062905.38, "trades": 7414, "taker_buy_base": 3070.9256, "taker_buy_quote": 850543.22991 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 276.9, "high": 277.7, "low": 273.8, "close": 274.4, "volume": 2511.3746, "close_time": 1768564799999, "quote_volume": 693129.61052, "trades": 3258, "taker_buy_base": 1239.9823, "taker_buy_quote": 342406.43945 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 274.4, "high": 274.5, "low": 267.1, "close": 269.1, "volume": 8937.4428, "close_time": 1768579199999, "quote_volume": 2420946.11137, "trades": 9240, "taker_buy_base": 3728.9314, "taker_buy_quote": 1012159.58778 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 268.9, "high": 274.9, "low": 268.3, "close": 274.2, "volume": 6991.4233, "close_time": 1768593599999, "quote_volume": 1904383.66995, "trades": 7555, "taker_buy_base": 3860.4565, "taker_buy_quote": 1051804.35284 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 274.1, "high": 280.1, "low": 272.4, "close": 277.5, "volume": 4354.1603, "close_time": 1768607999999, "quote_volume": 1209539.33031, "trades": 4834, "taker_buy_base": 2184.0345, "taker_buy_quote": 606926.97309 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 277.5, "high": 278.4, "low": 274.5, "close": 274.9, "volume": 1625.5837, "close_time": 1768622399999, "quote_volume": 449290.43008, "trades": 2037, "taker_buy_base": 584.9201, "taker_buy_quote": 161710.75606 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 274.8, "high": 277.4, "low": 274.4, "close": 276.8, "volume": 1092.7949, "close_time": 1768636799999, "quote_volume": 301762.35218, "trades": 1558, "taker_buy_base": 573.9144, "taker_buy_quote": 158456.76164 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 276.8, "high": 278.0, "low": 274.8, "close": 275.5, "volume": 886.6993, "close_time": 1768651199999, "quote_volume": 245259.88224, "trades": 1342, "taker_buy_base": 458.5968, "taker_buy_quote": 126926.24641 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 275.3, "high": 278.6, "low": 274.3, "close": 278.5, "volume": 2633.366, "close_time": 1768665599999, "quote_volume": 727438.45115, "trades": 2942, "taker_buy_base": 1336.4666, "taker_buy_quote": 369317.97439 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 278.4, "high": 278.7, "low": 274.7, "close": 276.0, "volume": 1935.668, "close_time": 1768679999999, "quote_volume": 534878.25907, "trades": 2434, "taker_buy_base": 797.7107, "taker_buy_quote": 220382.715 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 276.0, "high": 276.9, "low": 273.3, "close": 273.9, "volume": 2106.4062, "close_time": 1768694399999, "quote_volume": 579180.76472, "trades": 2226, "taker_buy_base": 1018.9914, "taker_buy_quote": 280311.45061 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 273.9, "high": 275.2, "low": 271.3, "close": 272.5, "volume": 2174.2625, "close_time": 1768708799999, "quote_volume": 593155.48124, "trades": 2526, "taker_buy_base": 1311.1422, "taker_buy_quote": 357966.44337 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 272.4, "high": 273.8, "low": 271.6, "close": 272.2, "volume": 1509.6488, "close_time": 1768723199999, "quote_volume": 411676.00226, "trades": 1858, "taker_buy_base": 658.2641, "taker_buy_quote": 179559.38673 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 272.0, "high": 274.0, "low": 271.9, "close": 273.0, "volume": 1095.5987, "close_time": 1768737599999, "quote_volume": 299256.39572, "trades": 1831, "taker_buy_base": 516.2133, "taker_buy_quote": 141030.86089 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 272.9, "high": 274.8, "low": 270.7, "close": 272.8, "volume": 3181.8514, "close_time": 1768751999999, "quote_volume": 868269.68419, "trades": 3732, "taker_buy_base": 1602.6676, "taker_buy_quote": 437378.99323 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 273.0, "high": 274.8, "low": 269.6, "close": 272.1, "volume": 3619.2498, "close_time": 1768766399999, "quote_volume": 986397.7262, "trades": 4416, "taker_buy_base": 1801.3474, "taker_buy_quote": 491351.0394 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 271.9, "high": 275.6, "low": 261.4, "close": 262.0, "volume": 7605.798, "close_time": 1768780799999, "quote_volume": 2045805.33697, "trades": 7412, "taker_buy_base": 3310.7071, "taker_buy_quote": 893291.48828 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 261.9, "high": 262.0, "low": 236.2, "close": 252.6, "volume": 20569.6466, "close_time": 1768795199999, "quote_volume": 5147653.53921, "trades": 22555, "taker_buy_base": 8935.0443, "taker_buy_quote": 2232593.34014 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 252.6, "high": 253.6, "low": 245.8, "close": 247.8, "volume": 6130.3634, "close_time": 1768809599999, "quote_volume": 1527017.02018, "trades": 5737, "taker_buy_base": 2807.4445, "taker_buy_quote": 699663.2262 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 247.8, "high": 252.7, "low": 247.3, "close": 250.8, "volume": 4998.1704, "close_time": 1768823999999, "quote_volume": 1253083.44245, "trades": 5350, "taker_buy_base": 2538.6971, "taker_buy_quote": 636813.73615 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 250.6, "high": 251.3, "low": 247.8, "close": 249.5, "volume": 4049.9718, "close_time": 1768838399999, "quote_volume": 1010234.26839, "trades": 4780, "taker_buy_base": 2028.0877, "taker_buy_quote": 506072.98472 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 249.4, "high": 256.8, "low": 249.2, "close": 255.8, "volume": 5049.4513, "close_time": 1768852799999, "quote_volume": 1283005.56275, "trades": 4875, "taker_buy_base": 2699.1203, "taker_buy_quote": 686691.46571 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 256.0, "high": 256.2, "low": 250.1, "close": 253.5, "volume": 3613.6021, "close_time": 1768867199999, "quote_volume": 913673.51059, "trades": 3660, "taker_buy_base": 1650.1818, "taker_buy_quote": 417423.13292 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 253.4, "high": 253.6, "low": 248.2, "close": 249.4, "volume": 2182.6781, "close_time": 1768881599999, "quote_volume": 546312.5275, "trades": 2765, "taker_buy_base": 1028.7044, "taker_buy_quote": 257531.90389 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 249.5, "high": 250.5, "low": 243.1, "close": 243.3, "volume": 7261.7195, "close_time": 1768895999999, "quote_volume": 1787841.48621, "trades": 6839, "taker_buy_base": 3387.4521, "taker_buy_quote": 834170.04911 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 243.2, "high": 244.0, "low": 239.3, "close": 240.6, "volume": 6945.8164, "close_time": 1768910399999, "quote_volume": 1676730.0401, "trades": 5763, "taker_buy_base": 3354.7005, "taker_buy_quote": 809881.27836 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 240.7, "high": 243.1, "low": 237.2, "close": 239.3, "volume": 8353.8569, "close_time": 1768924799999, "quote_volume": 1999140.54205, "trades": 8105, "taker_buy_base": 3840.1339, "taker_buy_quote": 919525.10251 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 239.3, "high": 240.1, "low": 233.9, "close": 236.2, "volume": 8564.8706, "close_time": 1768939199999, "quote_volume": 2021374.21586, "trades": 7700, "taker_buy_base": 3586.6727, "taker_buy_quote": 846985.12008 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 235.9, "high": 239.3, "low": 231.8, "close": 233.9, "volume": 6475.9769, "close_time": 1768953599999, "quote_volume": 1528165.56155, "trades": 5384, "taker_buy_base": 3084.1025, "taker_buy_quote": 728709.77225 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 234.0, "high": 240.2, "low": 234.0, "close": 237.8, "volume": 4629.3314, "close_time": 1768967999999, "quote_volume": 1101743.73638, "trades": 5365, "taker_buy_base": 2131.8088, "taker_buy_quote": 507334.97368 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 237.8, "high": 241.7, "low": 237.4, "close": 239.2, "volume": 3191.365, "close_time": 1768982399999, "quote_volume": 764629.4712, "trades": 3391, "taker_buy_base": 1884.895, "taker_buy_quote": 451693.78793 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 239.1, "high": 239.5, "low": 233.4, "close": 233.8, "volume": 4018.234, "close_time": 1768996799999, "quote_volume": 949700.16074, "trades": 3773, "taker_buy_base": 1677.5509, "taker_buy_quote": 396979.46281 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 233.7, "high": 243.8, "low": 229.0, "close": 240.9, "volume": 16930.7963, "close_time": 1769011199999, "quote_volume": 3991418.18264, "trades": 12702, "taker_buy_base": 8245.9741, "taker_buy_quote": 1945900.42164 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 240.9, "high": 246.0, "low": 228.5, "close": 245.7, "volume": 23109.2711, "close_time": 1769025599999, "quote_volume": 5456420.60956, "trades": 16527, "taker_buy_base": 11810.4399, "taker_buy_quote": 2796898.91689 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 245.7, "high": 249.5, "low": 240.7, "close": 241.5, "volume": 12024.1208, "close_time": 1769039999999, "quote_volume": 2947770.03021, "trades": 8922, "taker_buy_base": 5652.9962, "taker_buy_quote": 1386436.91259 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 241.7, "high": 248.8, "low": 241.7, "close": 246.2, "volume": 4254.2896, "close_time": 1769054399999, "quote_volume": 1048542.47552, "trades": 4429, "taker_buy_base": 2451.2532, "taker_buy_quote": 604345.91876 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 246.0, "high": 247.7, "low": 243.6, "close": 244.2, "volume": 2386.9893, "close_time": 1769068799999, "quote_volume": 587096.76574, "trades": 3094, "taker_buy_base": 1057.1493, "taker_buy_quote": 260114.80965 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 244.1, "high": 246.3, "low": 241.6, "close": 241.7, "volume": 2694.2336, "close_time": 1769083199999, "quote_volume": 657094.79798, "trades": 3107, "taker_buy_base": 1081.0262, "taker_buy_quote": 263969.20767 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 241.7, "high": 242.9, "low": 235.0, "close": 237.4, "volume": 7758.4492, "close_time": 1769097599999, "quote_volume": 1854669.38893, "trades": 7708, "taker_buy_base": 3291.4488, "taker_buy_quote": 787834.6271 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 237.3, "high": 240.5, "low": 236.3, "close": 239.8, "volume": 4626.1744, "close_time": 1769111999999, "quote_volume": 1104735.69781, "trades": 4500, "taker_buy_base": 2600.7417, "taker_buy_quote": 621320.93602 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 239.7, "high": 239.7, "low": 236.6, "close": 238.9, "volume": 2983.54, "close_time": 1769126399999, "quote_volume": 711641.88955, "trades": 3579, "taker_buy_base": 1775.6654, "taker_buy_quote": 423680.01246 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 238.9, "high": 241.3, "low": 237.9, "close": 241.3, "volume": 1277.7144, "close_time": 1769140799999, "quote_volume": 306201.41496, "trades": 1773, "taker_buy_base": 650.1207, "taker_buy_quote": 155945.04734 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 241.2, "high": 242.9, "low": 239.1, "close": 239.7, "volume": 2832.9313, "close_time": 1769155199999, "quote_volume": 682795.74583, "trades": 2432, "taker_buy_base": 1128.2806, "taker_buy_quote": 271988.29237 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 239.6, "high": 240.3, "low": 236.9, "close": 238.3, "volume": 1851.696, "close_time": 1769169599999, "quote_volume": 441025.52927, "trades": 2298, "taker_buy_base": 963.7034, "taker_buy_quote": 229559.35791 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 238.3, "high": 241.9, "low": 234.8, "close": 241.6, "volume": 4525.9913, "close_time": 1769183999999, "quote_volume": 1078475.40179, "trades": 5183, "taker_buy_base": 2395.3261, "taker_buy_quote": 571159.73345 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 241.6, "high": 245.0, "low": 237.8, "close": 238.5, "volume": 8116.7962, "close_time": 1769198399999, "quote_volume": 1962867.53822, "trades": 7150, "taker_buy_base": 3804.0936, "taker_buy_quote": 919355.20191 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 238.7, "high": 239.3, "low": 235.7, "close": 236.8, "volume": 6224.7569, "close_time": 1769212799999, "quote_volume": 1478628.88328, "trades": 4136, "taker_buy_base": 4169.8859, "taker_buy_quote": 990808.21253 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 236.7, "high": 239.8, "low": 235.1, "close": 238.5, "volume": 1439.4356, "close_time": 1769227199999, "quote_volume": 341316.77514, "trades": 1892, "taker_buy_base": 796.8556, "taker_buy_quote": 188982.38107 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 238.5, "high": 238.6, "low": 236.8, "close": 237.1, "volume": 1025.2579, "close_time": 1769241599999, "quote_volume": 243550.74781, "trades": 1061, "taker_buy_base": 599.4565, "taker_buy_quote": 142393.35144 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 237.0, "high": 239.0, "low": 235.8, "close": 238.2, "volume": 1962.5338, "close_time": 1769255999999, "quote_volume": 465823.78664, "trades": 1995, "taker_buy_base": 1002.8882, "taker_buy_quote": 237993.29685 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 238.2, "high": 239.1, "low": 236.5, "close": 237.0, "volume": 1114.5123, "close_time": 1769270399999, "quote_volume": 265031.51614, "trades": 1391, "taker_buy_base": 546.0837, "taker_buy_quote": 129834.74362 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 236.9, "high": 238.7, "low": 235.8, "close": 238.4, "volume": 1689.9524, "close_time": 1769284799999, "quote_volume": 401845.36011, "trades": 1942, "taker_buy_base": 1016.5878, "taker_buy_quote": 241751.79812 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 238.3, "high": 239.5, "low": 237.5, "close": 237.7, "volume": 1254.4304, "close_time": 1769299199999, "quote_volume": 299352.46047, "trades": 1289, "taker_buy_base": 694.6458, "taker_buy_quote": 165869.57891 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 237.7, "high": 238.9, "low": 236.0, "close": 236.2, "volume": 1240.7734, "close_time": 1769313599999, "quote_volume": 294346.32282, "trades": 1216, "taker_buy_base": 683.948, "taker_buy_quote": 162179.71597 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 236.2, "high": 237.6, "low": 233.6, "close": 234.4, "volume": 2062.8023, "close_time": 1769327999999, "quote_volume": 484961.61334, "trades": 1867, "taker_buy_base": 1032.0249, "taker_buy_quote": 242635.85289 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 234.4, "high": 237.8, "low": 233.3, "close": 235.0, "volume": 3202.4924, "close_time": 1769342399999, "quote_volume": 755009.58081, "trades": 3283, "taker_buy_base": 1561.9412, "taker_buy_quote": 368627.45735 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 234.9, "high": 235.1, "low": 231.9, "close": 232.9, "volume": 2228.1686, "close_time": 1769356799999, "quote_volume": 520577.72323, "trades": 2687, "taker_buy_base": 930.0576, "taker_buy_quote": 217296.95265 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 232.8, "high": 232.9, "low": 220.8, "close": 222.2, "volume": 12836.05, "close_time": 1769371199999, "quote_volume": 2907227.9649, "trades": 11654, "taker_buy_base": 5004.9258, "taker_buy_quote": 1134245.06779 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 222.2, "high": 224.6, "low": 220.3, "close": 224.2, "volume": 7222.1151, "close_time": 1769385599999, "quote_volume": 1608190.06416, "trades": 5568, "taker_buy_base": 3538.2916, "taker_buy_quote": 788395.52126 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 224.1, "high": 231.8, "low": 223.9, "close": 230.5, "volume": 4539.9753, "close_time": 1769399999999, "quote_volume": 1040609.45481, "trades": 3949, "taker_buy_base": 2465.0245, "taker_buy_quote": 564730.06275 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 230.5, "high": 235.1, "low": 230.5, "close": 234.1, "volume": 5179.0193, "close_time": 1769414399999, "quote_volume": 1209230.26483, "trades": 4857, "taker_buy_base": 2960.1885, "taker_buy_quote": 691277.83153 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 233.9, "high": 234.8, "low": 229.1, "close": 230.3, "volume": 3707.7701, "close_time": 1769428799999, "quote_volume": 857684.57443, "trades": 2890, "taker_buy_base": 1204.6681, "taker_buy_quote": 278443.50302 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 230.3, "high": 237.3, "low": 229.3, "close": 232.7, "volume": 7030.8243, "close_time": 1769443199999, "quote_volume": 1639728.04616, "trades": 5782, "taker_buy_base": 3706.259, "taker_buy_quote": 864813.49973 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 232.8, "high": 236.4, "low": 229.8, "close": 233.8, "volume": 6321.0005, "close_time": 1769457599999, "quote_volume": 1474217.0273, "trades": 5630, "taker_buy_base": 2731.1386, "taker_buy_quote": 637207.84454 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 233.9, "high": 235.9, "low": 231.8, "close": 234.0, "volume": 4014.6417, "close_time": 1769471999999, "quote_volume": 939415.74962, "trades": 2958, "taker_buy_base": 2012.9862, "taker_buy_quote": 470650.16912 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 233.9, "high": 235.7, "low": 232.6, "close": 234.2, "volume": 2224.2552, "close_time": 1769486399999, "quote_volume": 520643.04452, "trades": 2454, "taker_buy_base": 1001.9517, "taker_buy_quote": 234678.68 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 234.0, "high": 235.5, "low": 230.4, "close": 231.9, "volume": 2004.4271, "close_time": 1769500799999, "quote_volume": 465721.86601, "trades": 1743, "taker_buy_base": 953.4554, "taker_buy_quote": 221532.97173 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 232.1, "high": 233.2, "low": 230.4, "close": 231.0, "volume": 2330.6508, "close_time": 1769515199999, "quote_volume": 540217.16864, "trades": 2182, "taker_buy_base": 1071.4051, "taker_buy_quote": 248344.79893 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 230.8, "high": 232.6, "low": 227.9, "close": 230.4, "volume": 4525.0777, "close_time": 1769529599999, "quote_volume": 1042353.63804, "trades": 4201, "taker_buy_base": 2114.9104, "taker_buy_quote": 487787.2875 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 230.3, "high": 235.9, "low": 228.5, "close": 233.2, "volume": 6478.4418, "close_time": 1769543999999, "quote_volume": 1504402.49594, "trades": 6504, "taker_buy_base": 3346.4481, "taker_buy_quote": 777074.11293 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 233.1, "high": 239.2, "low": 233.0, "close": 237.9, "volume": 6852.6149, "close_time": 1769558399999, "quote_volume": 1620859.67132, "trades": 5492, "taker_buy_base": 3142.2101, "taker_buy_quote": 742893.70902 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 237.9, "high": 238.2, "low": 235.8, "close": 237.2, "volume": 2350.5072, "close_time": 1769572799999, "quote_volume": 556685.16974, "trades": 2942, "taker_buy_base": 888.4856, "taker_buy_quote": 210410.1053 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 237.1, "high": 238.2, "low": 234.3, "close": 236.8, "volume": 2628.2798, "close_time": 1769587199999, "quote_volume": 621364.8736, "trades": 3000, "taker_buy_base": 1217.2998, "taker_buy_quote": 287765.265 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 236.7, "high": 241.1, "low": 235.4, "close": 241.0, "volume": 4112.2369, "close_time": 1769601599999, "quote_volume": 979957.03865, "trades": 3946, "taker_buy_base": 2288.8076, "taker_buy_quote": 545443.33118 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 240.9, "high": 242.3, "low": 236.4, "close": 238.2, "volume": 7156.7151, "close_time": 1769615999999, "quote_volume": 1713616.45195, "trades": 6567, "taker_buy_base": 3359.5153, "taker_buy_quote": 805313.16043 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 238.3, "high": 239.8, "low": 235.4, "close": 237.0, "volume": 4935.1762, "close_time": 1769630399999, "quote_volume": 1170279.48965, "trades": 5457, "taker_buy_base": 2277.5584, "taker_buy_quote": 540147.58119 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 236.7, "high": 240.5, "low": 235.7, "close": 237.8, "volume": 6470.6625, "close_time": 1769644799999, "quote_volume": 1540984.10845, "trades": 5551, "taker_buy_base": 3242.6201, "taker_buy_quote": 771771.9625 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 237.9, "high": 238.4, "low": 228.9, "close": 229.6, "volume": 4423.6995, "close_time": 1769659199999, "quote_volume": 1028577.2997, "trades": 5094, "taker_buy_base": 2113.0684, "taker_buy_quote": 491393.53661 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 229.2, "high": 230.7, "low": 225.5, "close": 229.0, "volume": 4332.5935, "close_time": 1769673599999, "quote_volume": 989833.20115, "trades": 3773, "taker_buy_base": 2101.6542, "taker_buy_quote": 480281.94209 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 229.0, "high": 229.6, "low": 225.4, "close": 226.0, "volume": 3727.7656, "close_time": 1769687999999, "quote_volume": 847795.28827, "trades": 3524, "taker_buy_base": 1484.877, "taker_buy_quote": 337908.56429 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 226.0, "high": 228.0, "low": 214.1, "close": 219.2, "volume": 12749.2727, "close_time": 1769702399999, "quote_volume": 2804400.55536, "trades": 11143, "taker_buy_base": 5692.6551, "taker_buy_quote": 1253280.77028 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 219.1, "high": 224.4, "low": 214.9, "close": 218.3, "volume": 13199.9271, "close_time": 1769716799999, "quote_volume": 2887140.98774, "trades": 11074, "taker_buy_base": 5918.7829, "taker_buy_quote": 1296867.02776 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 218.2, "high": 222.0, "low": 217.8, "close": 220.8, "volume": 3829.907, "close_time": 1769731199999, "quote_volume": 842048.88974, "trades": 3341, "taker_buy_base": 2254.9047, "taker_buy_quote": 495895.31969 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 220.7, "high": 222.5, "low": 211.2, "close": 214.0, "volume": 9884.7227, "close_time": 1769745599999, "quote_volume": 2131023.0678, "trades": 9960, "taker_buy_base": 4942.3672, "taker_buy_quote": 1065715.96814 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 213.9, "high": 218.1, "low": 211.9, "close": 215.5, "volume": 6769.697, "close_time": 1769759999999, "quote_volume": 1458099.28489, "trades": 5766, "taker_buy_base": 2928.362, "taker_buy_quote": 630795.95819 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 215.4, "high": 217.2, "low": 210.7, "close": 216.1, "volume": 4334.9307, "close_time": 1769774399999, "quote_volume": 925621.99609, "trades": 4312, "taker_buy_base": 1769.3206, "taker_buy_quote": 378097.44811 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 216.0, "high": 217.0, "low": 211.2, "close": 213.8, "volume": 6586.2006, "close_time": 1769788799999, "quote_volume": 1411919.26252, "trades": 6783, "taker_buy_base": 3718.1633, "taker_buy_quote": 797604.2334 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 213.8, "high": 218.2, "low": 207.1, "close": 216.8, "volume": 10441.8776, "close_time": 1769803199999, "quote_volume": 2224411.63867, "trades": 9493, "taker_buy_base": 4234.3834, "taker_buy_quote": 907546.63473 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 216.8, "high": 216.8, "low": 212.2, "close": 215.0, "volume": 3108.6641, "close_time": 1769817599999, "quote_volume": 665968.55665, "trades": 3697, "taker_buy_base": 1422.7481, "taker_buy_quote": 304879.56487 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 215.2, "high": 217.6, "low": 214.4, "close": 216.5, "volume": 1388.1972, "close_time": 1769831999999, "quote_volume": 299502.13879, "trades": 2033, "taker_buy_base": 769.0915, "taker_buy_quote": 166020.52784 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 216.4, "high": 218.5, "low": 210.9, "close": 211.6, "volume": 3349.6284, "close_time": 1769846399999, "quote_volume": 717955.1062, "trades": 3517, "taker_buy_base": 1560.1753, "taker_buy_quote": 334861.79088 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 211.8, "high": 212.4, "low": 207.0, "close": 208.3, "volume": 4347.9693, "close_time": 1769860799999, "quote_volume": 909636.68325, "trades": 4667, "taker_buy_base": 1909.7444, "taker_buy_quote": 399699.13394 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 208.2, "high": 208.7, "low": 192.7, "close": 198.1, "volume": 18755.0749, "close_time": 1769875199999, "quote_volume": 3740816.29597, "trades": 15373, "taker_buy_base": 7508.6543, "taker_buy_quote": 1493319.72251 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 198.1, "high": 202.0, "low": 178.6, "close": 190.5, "volume": 32137.2096, "close_time": 1769889599999, "quote_volume": 6111547.98751, "trades": 27067, "taker_buy_base": 15170.5414, "taker_buy_quote": 2890669.83085 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 190.5, "high": 199.3, "low": 187.5, "close": 197.9, "volume": 7026.8632, "close_time": 1769903999999, "quote_volume": 1362147.78845, "trades": 6808, "taker_buy_base": 3929.7909, "taker_buy_quote": 761349.17918 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 197.7, "high": 201.2, "low": 196.4, "close": 201.1, "volume": 3082.237, "close_time": 1769918399999, "quote_volume": 613410.11884, "trades": 3467, "taker_buy_base": 1709.4582, "taker_buy_quote": 340627.93681 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 201.0, "high": 201.3, "low": 195.1, "close": 196.2, "volume": 3369.6148, "close_time": 1769932799999, "quote_volume": 666556.58408, "trades": 3480, "taker_buy_base": 1404.9391, "taker_buy_quote": 278172.64807 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 196.2, "high": 197.9, "low": 193.0, "close": 194.6, "volume": 3694.9157, "close_time": 1769947199999, "quote_volume": 723560.99204, "trades": 3487, "taker_buy_base": 1921.8588, "taker_buy_quote": 376916.80476 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 194.7, "high": 194.9, "low": 186.1, "close": 188.9, "volume": 6035.8515, "close_time": 1769961599999, "quote_volume": 1150436.09184, "trades": 5859, "taker_buy_base": 2521.9306, "taker_buy_quote": 481409.66329 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 188.9, "high": 193.5, "low": 187.1, "close": 189.5, "volume": 7044.5265, "close_time": 1769975999999, "quote_volume": 1337315.59054, "trades": 6250, "taker_buy_base": 3536.4627, "taker_buy_quote": 672067.6832 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 189.4, "high": 192.7, "low": 183.7, "close": 188.3, "volume": 6494.7901, "close_time": 1769990399999, "quote_volume": 1225651.289, "trades": 6636, "taker_buy_base": 2596.9331, "taker_buy_quote": 490762.97338 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 188.5, "high": 194.9, "low": 182.5, "close": 190.5, "volume": 7197.1868, "close_time": 1770004799999, "quote_volume": 1359702.27235, "trades": 8301, "taker_buy_base": 3755.8421, "taker_buy_quote": 710194.10017 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 190.4, "high": 192.9, "low": 183.1, "close": 189.6, "volume": 11346.7811, "close_time": 1770019199999, "quote_volume": 2123966.78911, "trades": 9821, "taker_buy_base": 6347.5722, "taker_buy_quote": 1188409.4308 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 189.5, "high": 194.0, "low": 188.5, "close": 193.0, "volume": 5687.8573, "close_time": 1770033599999, "quote_volume": 1088850.79319, "trades": 4991, "taker_buy_base": 2837.859, "taker_buy_quote": 543191.97509 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 193.0, "high": 202.8, "low": 193.0, "close": 201.4, "volume": 9468.1593, "close_time": 1770047999999, "quote_volume": 1874822.46174, "trades": 8402, "taker_buy_base": 4975.593, "taker_buy_quote": 985574.90519 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 201.6, "high": 207.1, "low": 197.8, "close": 197.9, "volume": 10089.3593, "close_time": 1770062399999, "quote_volume": 2038009.27381, "trades": 8908, "taker_buy_base": 5140.5827, "taker_buy_quote": 1039488.36694 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 197.8, "high": 201.2, "low": 195.8, "close": 199.3, "volume": 3447.3967, "close_time": 1770076799999, "quote_volume": 683041.77766, "trades": 3393, "taker_buy_base": 1940.3288, "taker_buy_quote": 384974.85044 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 199.5, "high": 200.2, "low": 193.6, "close": 197.9, "volume": 3196.0783, "close_time": 1770091199999, "quote_volume": 629609.58072, "trades": 3945, "taker_buy_base": 1265.7041, "taker_buy_quote": 249763.18291 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 197.9, "high": 199.5, "low": 195.9, "close": 197.3, "volume": 1824.3726, "close_time": 1770105599999, "quote_volume": 360171.37619, "trades": 2566, "taker_buy_base": 798.3389, "taker_buy_quote": 157700.84249 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 197.3, "high": 198.8, "low": 193.6, "close": 194.9, "volume": 3428.9257, "close_time": 1770119999999, "quote_volume": 671606.35204, "trades": 3611, "taker_buy_base": 1691.0038, "taker_buy_quote": 331552.92332 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 194.9, "high": 197.1, "low": 191.5, "close": 197.0, "volume": 5538.0326, "close_time": 1770134399999, "quote_volume": 1076952.84693, "trades": 6104, "taker_buy_base": 2514.8474, "taker_buy_quote": 489558.90692 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 196.9, "high": 196.9, "low": 184.2, "close": 195.9, "volume": 15895.3597, "close_time": 1770148799999, "quote_volume": 3027406.93102, "trades": 13245, "taker_buy_base": 7239.0783, "taker_buy_quote": 1379816.61624 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 195.7, "high": 204.1, "low": 191.9, "close": 193.2, "volume": 13854.9386, "close_time": 1770163199999, "quote_volume": 2752231.20359, "trades": 11369, "taker_buy_base": 8033.9462, "taker_buy_quote": 1596323.57452 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 193.1, "high": 198.3, "low": 191.8, "close": 197.5, "volume": 3584.128, "close_time": 1770177599999, "quote_volume": 703331.99839, "trades": 4335, "taker_buy_base": 2337.469, "taker_buy_quote": 458931.39109 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 197.4, "high": 197.7, "low": 194.3, "close": 195.3, "volume": 1634.2905, "close_time": 1770191999999, "quote_volume": 320284.93788, "trades": 2064, "taker_buy_base": 765.6837, "taker_buy_quote": 150020.8841 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 195.3, "high": 196.5, "low": 190.4, "close": 192.2, "volume": 2936.473, "close_time": 1770206399999, "quote_volume": 566580.61797, "trades": 3030, "taker_buy_base": 1026.724, "taker_buy_quote": 198207.00342 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 192.2, "high": 193.0, "low": 184.7, "close": 185.9, "volume": 7509.2841, "close_time": 1770220799999, "quote_volume": 1415296.73435, "trades": 7616, "taker_buy_base": 3121.8186, "taker_buy_quote": 588717.49079 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 185.9, "high": 191.7, "low": 183.0, "close": 191.3, "volume": 13602.002, "close_time": 1770235199999, "quote_volume": 2539416.38879, "trades": 13501, "taker_buy_base": 7291.2817, "taker_buy_quote": 1363549.8528 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 191.3, "high": 191.6, "low": 184.1, "close": 187.3, "volume": 7028.3513, "close_time": 1770249599999, "quote_volume": 1323125.98591, "trades": 7180, "taker_buy_base": 4008.3706, "taker_buy_quote": 755298.37651 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 187.4, "high": 190.9, "low": 185.2, "close": 185.4, "volume": 3733.5725, "close_time": 1770263999999, "quote_volume": 702626.98252, "trades": 5307, "taker_buy_base": 1519.352, "taker_buy_quote": 286062.50298 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 185.4, "high": 187.5, "low": 181.2, "close": 182.5, "volume": 5659.5224, "close_time": 1770278399999, "quote_volume": 1040746.08833, "trades": 7128, "taker_buy_base": 2349.4621, "taker_buy_quote": 432477.17338 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 182.6, "high": 186.3, "low": 175.9, "close": 178.3, "volume": 6730.282, "close_time": 1770292799999, "quote_volume": 1215429.60512, "trades": 7282, "taker_buy_base": 2846.8065, "taker_buy_quote": 515914.7311 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 178.3, "high": 181.9, "low": 168.5, "close": 171.4, "volume": 22089.8745, "close_time": 1770307199999, "quote_volume": 3860393.52134, "trades": 18221, "taker_buy_base": 10237.2339, "taker_buy_quote": 1792630.38532 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 171.4, "high": 174.2, "low": 163.2, "close": 165.5, "volume": 23677.5262, "close_time": 1770321599999, "quote_volume": 3974582.0418, "trades": 19661, "taker_buy_base": 12008.159, "taker_buy_quote": 2018484.43549 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 165.5, "high": 166.7, "low": 156.8, "close": 160.4, "volume": 23530.4972, "close_time": 1770335999999, "quote_volume": 3793542.75772, "trades": 18521, "taker_buy_base": 11858.771, "taker_buy_quote": 1910719.25233 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 160.3, "high": 165.4, "low": 142.8, "close": 161.1, "volume": 29844.3436, "close_time": 1770350399999, "quote_volume": 4631761.15561, "trades": 26034, "taker_buy_base": 13444.5066, "taker_buy_quote": 2095910.61983 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 161.1, "high": 168.3, "low": 160.0, "close": 164.0, "volume": 13770.6199, "close_time": 1770364799999, "quote_volume": 2278319.56042, "trades": 11737, "taker_buy_base": 7208.498, "taker_buy_quote": 1192633.53725 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 164.0, "high": 168.7, "low": 160.9, "close": 168.3, "volume": 8293.5582, "close_time": 1770379199999, "quote_volume": 1366827.843, "trades": 7290, "taker_buy_base": 4270.7809, "taker_buy_quote": 705305.79561 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 168.1, "high": 174.1, "low": 166.3, "close": 173.1, "volume": 12723.8901, "close_time": 1770393599999, "quote_volume": 2175365.28278, "trades": 11108, "taker_buy_base": 5681.2877, "taker_buy_quote": 971764.76178 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 173.2, "high": 181.8, "low": 172.2, "close": 175.0, "volume": 16971.1053, "close_time": 1770407999999, "quote_volume": 2985844.21998, "trades": 13659, "taker_buy_base": 9427.0181, "taker_buy_quote": 1660148.12455 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 174.9, "high": 177.4, "low": 171.4, "close": 173.6, "volume": 6342.1021, "close_time": 1770422399999, "quote_volume": 1104341.52639, "trades": 5621, "taker_buy_base": 3143.0073, "taker_buy_quote": 547663.60345 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 173.5, "high": 173.6, "low": 165.8, "close": 167.5, "volume": 5855.8263, "close_time": 1770436799999, "quote_volume": 987788.98627, "trades": 4660, "taker_buy_base": 2311.5841, "taker_buy_quote": 389561.0529 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 167.4, "high": 169.7, "low": 160.8, "close": 162.5, "volume": 6275.1748, "close_time": 1770451199999, "quote_volume": 1034859.77812, "trades": 5099, "taker_buy_base": 2758.0008, "taker_buy_quote": 455868.53952 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 162.5, "high": 166.0, "low": 162.1, "close": 163.7, "volume": 4427.5684, "close_time": 1770465599999, "quote_volume": 727182.3235, "trades": 3579, "taker_buy_base": 2425.3343, "taker_buy_quote": 398367.92206 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 163.4, "high": 169.2, "low": 163.3, "close": 167.4, "volume": 6359.435, "close_time": 1770479999999, "quote_volume": 1059800.63287, "trades": 4969, "taker_buy_base": 3028.3746, "taker_buy_quote": 505048.95 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 167.5, "high": 172.9, "low": 167.0, "close": 168.4, "volume": 10195.8968, "close_time": 1770494399999, "quote_volume": 1733534.98583, "trades": 8971, "taker_buy_base": 4895.5107, "taker_buy_quote": 832545.41424 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 168.3, "high": 170.2, "low": 166.5, "close": 167.3, "volume": 2894.1799, "close_time": 1770508799999, "quote_volume": 486615.44552, "trades": 2400, "taker_buy_base": 885.7811, "taker_buy_quote": 149315.75742 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 167.4, "high": 167.5, "low": 164.0, "close": 164.4, "volume": 2282.8713, "close_time": 1770523199999, "quote_volume": 377315.81725, "trades": 2113, "taker_buy_base": 1349.1229, "taker_buy_quote": 222884.6206 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 164.4, "high": 165.3, "low": 163.4, "close": 165.1, "volume": 1273.2797, "close_time": 1770537599999, "quote_volume": 209272.38945, "trades": 1246, "taker_buy_base": 683.1266, "taker_buy_quote": 112328.62441 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 165.0, "high": 168.5, "low": 163.5, "close": 168.4, "volume": 4867.9756, "close_time": 1770551999999, "quote_volume": 806739.9203, "trades": 4402, "taker_buy_base": 2427.0623, "taker_buy_quote": 402484.27675 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 168.5, "high": 170.7, "low": 166.7, "close": 167.4, "volume": 6090.9051, "close_time": 1770566399999, "quote_volume": 1028482.73034, "trades": 4619, "taker_buy_base": 2937.2366, "taker_buy_quote": 496363.63874 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 167.3, "high": 168.3, "low": 163.7, "close": 167.4, "volume": 2777.1105, "close_time": 1770580799999, "quote_volume": 461636.35535, "trades": 2973, "taker_buy_base": 1617.7775, "taker_buy_quote": 269264.11791 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 167.3, "high": 168.2, "low": 161.9, "close": 163.2, "volume": 3850.1465, "close_time": 1770595199999, "quote_volume": 634339.61881, "trades": 3436, "taker_buy_base": 1640.9694, "taker_buy_quote": 270980.21746 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 163.0, "high": 166.9, "low": 162.3, "close": 166.7, "volume": 2652.4528, "close_time": 1770609599999, "quote_volume": 435367.58241, "trades": 2785, "taker_buy_base": 1505.7161, "taker_buy_quote": 247321.74059 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 166.5, "high": 166.7, "low": 162.1, "close": 162.4, "volume": 1865.7657, "close_time": 1770623999999, "quote_volume": 305967.71219, "trades": 1787, "taker_buy_base": 684.0989, "taker_buy_quote": 112281.22174 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 162.4, "high": 163.0, "low": 155.9, "close": 156.7, "volume": 5403.8205, "close_time": 1770638399999, "quote_volume": 861338.69352, "trades": 4199, "taker_buy_base": 2179.796, "taker_buy_quote": 347552.38558 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 156.7, "high": 160.7, "low": 155.3, "close": 157.9, "volume": 7166.8258, "close_time": 1770652799999, "quote_volume": 1134116.42082, "trades": 5395, "taker_buy_base": 3558.3698, "taker_buy_quote": 562937.94366 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 158.0, "high": 162.6, "low": 155.2, "close": 162.3, "volume": 12710.3264, "close_time": 1770667199999, "quote_volume": 2030996.7879, "trades": 7644, "taker_buy_base": 6223.0502, "taker_buy_quote": 996025.02785 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 162.3, "high": 163.3, "low": 158.9, "close": 159.2, "volume": 3737.3145, "close_time": 1770681599999, "quote_volume": 603366.96023, "trades": 3113, "taker_buy_base": 1279.9065, "taker_buy_quote": 206741.76253 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 159.1, "high": 161.8, "low": 156.9, "close": 158.0, "volume": 2221.9392, "close_time": 1770695999999, "quote_volume": 352973.37976, "trades": 2455, "taker_buy_base": 621.8157, "taker_buy_quote": 98972.92047 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 158.1, "high": 159.8, "low": 154.9, "close": 157.0, "volume": 5073.0072, "close_time": 1770710399999, "quote_volume": 794523.0755, "trades": 3066, "taker_buy_base": 2040.8176, "taker_buy_quote": 320355.7138 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 157.0, "high": 159.2, "low": 156.2, "close": 157.2, "volume": 3682.0656, "close_time": 1770724799999, "quote_volume": 580022.7227, "trades": 2394, "taker_buy_base": 1495.4668, "taker_buy_quote": 235860.27259 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 157.1, "high": 158.7, "low": 154.5, "close": 157.2, "volume": 5699.6044, "close_time": 1770739199999, "quote_volume": 890807.12649, "trades": 4183, "taker_buy_base": 2724.5351, "taker_buy_quote": 426170.66434 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 157.5, "high": 158.4, "low": 152.7, "close": 154.2, "volume": 4577.694, "close_time": 1770753599999, "quote_volume": 712440.35456, "trades": 3998, "taker_buy_base": 2167.4905, "taker_buy_quote": 337442.72308 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 154.0, "high": 154.7, "low": 152.4, "close": 154.4, "volume": 1737.6891, "close_time": 1770767999999, "quote_volume": 266904.15959, "trades": 1453, "taker_buy_base": 839.88, "taker_buy_quote": 129016.26871 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 154.4, "high": 154.7, "low": 150.3, "close": 151.4, "volume": 2969.3073, "close_time": 1770782399999, "quote_volume": 452318.60855, "trades": 2370, "taker_buy_base": 1190.3405, "taker_buy_quote": 181201.95975 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 151.3, "high": 151.7, "low": 146.3, "close": 148.0, "volume": 8635.1009, "close_time": 1770796799999, "quote_volume": 1283657.58401, "trades": 4745, "taker_buy_base": 2969.5678, "taker_buy_quote": 440553.7616 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 148.1, "high": 148.1, "low": 145.0, "close": 147.1, "volume": 4963.3823, "close_time": 1770811199999, "quote_volume": 725680.9321, "trades": 3286, "taker_buy_base": 2884.1725, "taker_buy_quote": 421956.1106 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 147.1, "high": 154.2, "low": 144.1, "close": 145.9, "volume": 15217.1946, "close_time": 1770825599999, "quote_volume": 2265009.03038, "trades": 9921, "taker_buy_base": 8411.945, "taker_buy_quote": 1252707.02807 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 146.0, "high": 149.0, "low": 143.8, "close": 146.6, "volume": 6045.0617, "close_time": 1770839999999, "quote_volume": 885225.95941, "trades": 4994, "taker_buy_base": 2985.9253, "taker_buy_quote": 438150.34646 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 146.6, "high": 149.1, "low": 144.3, "close": 145.8, "volume": 7081.6348, "close_time": 1770854399999, "quote_volume": 1037997.43819, "trades": 5528, "taker_buy_base": 4286.3502, "taker_buy_quote": 629109.19043 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 146.0, "high": 152.6, "low": 145.9, "close": 152.3, "volume": 3087.6162, "close_time": 1770868799999, "quote_volume": 462328.09343, "trades": 2913, "taker_buy_base": 2086.7009, "taker_buy_quote": 313207.35209 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 152.3, "high": 152.7, "low": 149.9, "close": 150.9, "volume": 3146.3833, "close_time": 1770883199999, "quote_volume": 475579.77645, "trades": 3165, "taker_buy_base": 1782.2354, "taker_buy_quote": 269464.13222 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 150.8, "high": 160.2, "low": 150.6, "close": 159.0, "volume": 10722.8795, "close_time": 1770897599999, "quote_volume": 1668974.32196, "trades": 6448, "taker_buy_base": 4734.0523, "taker_buy_quote": 740305.03697 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 158.9, "high": 159.1, "low": 152.6, "close": 153.1, "volume": 10305.54, "close_time": 1770911999999, "quote_volume": 1608386.03794, "trades": 8168, "taker_buy_base": 5075.0381, "taker_buy_quote": 793110.86618 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 153.1, "high": 153.6, "low": 148.5, "close": 151.5, "volume": 6775.4834, "close_time": 1770926399999, "quote_volume": 1020586.29008, "trades": 6320, "taker_buy_base": 3323.8167, "taker_buy_quote": 500619.05766 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 151.5, "high": 156.2, "low": 148.6, "close": 155.8, "volume": 4601.0784, "close_time": 1770940799999, "quote_volume": 700853.75424, "trades": 4105, "taker_buy_base": 2264.7706, "taker_buy_quote": 346118.94268 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 155.6, "high": 156.8, "low": 153.6, "close": 155.6, "volume": 3320.3988, "close_time": 1770955199999, "quote_volume": 515704.01161, "trades": 3166, "taker_buy_base": 1578.7553, "taker_buy_quote": 245173.0867 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 155.7, "high": 155.8, "low": 151.9, "close": 154.2, "volume": 3966.173, "close_time": 1770969599999, "quote_volume": 609759.14106, "trades": 3291, "taker_buy_base": 1828.401, "taker_buy_quote": 281454.95978 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 154.2, "high": 157.7, "low": 153.8, "close": 156.3, "volume": 3085.9173, "close_time": 1770983999999, "quote_volume": 482230.75, "trades": 3094, "taker_buy_base": 1565.3767, "taker_buy_quote": 244853.76519 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 156.2, "high": 164.5, "low": 155.5, "close": 160.4, "volume": 9183.9419, "close_time": 1770998399999, "quote_volume": 1470967.03913, "trades": 7608, "taker_buy_base": 5298.1089, "taker_buy_quote": 849104.07702 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 160.5, "high": 165.0, "low": 160.0, "close": 164.4, "volume": 6307.5107, "close_time": 1771012799999, "quote_volume": 1030975.90902, "trades": 5451, "taker_buy_base": 3463.8347, "taker_buy_quote": 566788.45987 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 164.3, "high": 179.8, "low": 163.4, "close": 178.4, "volume": 14213.8993, "close_time": 1771027199999, "quote_volume": 2458147.4637, "trades": 12563, "taker_buy_base": 8086.7456, "taker_buy_quote": 1395238.07559 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 178.5, "high": 187.9, "low": 176.7, "close": 187.8, "volume": 12300.555, "close_time": 1771041599999, "quote_volume": 2258351.78218, "trades": 12138, "taker_buy_base": 6417.3528, "taker_buy_quote": 1177969.9895 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 187.8, "high": 200.4, "low": 185.0, "close": 199.9, "volume": 16241.037, "close_time": 1771055999999, "quote_volume": 3127329.54673, "trades": 14657, "taker_buy_base": 9059.8306, "taker_buy_quote": 1750995.19519 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 199.9, "high": 208.8, "low": 192.6, "close": 194.8, "volume": 35420.3336, "close_time": 1771070399999, "quote_volume": 7103069.81017, "trades": 28383, "taker_buy_base": 18537.0017, "taker_buy_quote": 3721562.64522 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 194.8, "high": 197.5, "low": 190.5, "close": 191.9, "volume": 12918.1102, "close_time": 1771084799999, "quote_volume": 2504113.80745, "trades": 11366, "taker_buy_base": 6494.3063, "taker_buy_quote": 1259404.54963 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 192.0, "high": 195.1, "low": 189.6, "close": 193.4, "volume": 7238.4608, "close_time": 1771099199999, "quote_volume": 1391336.47263, "trades": 7080, "taker_buy_base": 3732.5293, "taker_buy_quote": 718268.80581 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 193.5, "high": 194.5, "low": 187.4, "close": 190.9, "volume": 6228.6426, "close_time": 1771113599999, "quote_volume": 1186179.09673, "trades": 5868, "taker_buy_base": 2447.8982, "taker_buy_quote": 466678.82551 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 190.8, "high": 192.8, "low": 188.4, "close": 191.0, "volume": 3950.3399, "close_time": 1771127999999, "quote_volume": 751606.34666, "trades": 4748, "taker_buy_base": 1906.5845, "taker_buy_quote": 363126.27134 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 191.0, "high": 192.4, "low": 189.7, "close": 190.2, "volume": 3737.6035, "close_time": 1771142399999, "quote_volume": 713032.62826, "trades": 4488, "taker_buy_base": 1956.2346, "taker_buy_quote": 373257.41553 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 190.2, "high": 190.5, "low": 184.6, "close": 188.7, "volume": 7694.7399, "close_time": 1771156799999, "quote_volume": 1445712.36104, "trades": 6014, "taker_buy_base": 3314.9528, "taker_buy_quote": 623335.67965 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 188.8, "high": 189.3, "low": 184.1, "close": 185.4, "volume": 5874.9948, "close_time": 1771171199999, "quote_volume": 1095249.93033, "trades": 5784, "taker_buy_base": 2874.1075, "taker_buy_quote": 536279.22176 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 185.2, "high": 185.9, "low": 179.6, "close": 182.4, "volume": 8940.9408, "close_time": 1771185599999, "quote_volume": 1631794.54575, "trades": 8034, "taker_buy_base": 3968.9682, "taker_buy_quote": 724832.47551 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 182.4, "high": 185.8, "low": 181.5, "close": 184.7, "volume": 4635.5348, "close_time": 1771199999999, "quote_volume": 850681.38716, "trades": 4642, "taker_buy_base": 2454.6536, "taker_buy_quote": 450532.38587 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 184.5, "high": 192.2, "low": 184.2, "close": 190.3, "volume": 6447.3663, "close_time": 1771214399999, "quote_volume": 1215085.56601, "trades": 6657, "taker_buy_base": 3463.2652, "taker_buy_quote": 653576.07607 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 190.5, "high": 215.5, "low": 184.1, "close": 185.1, "volume": 36584.6136, "close_time": 1771228799999, "quote_volume": 7334105.39486, "trades": 38864, "taker_buy_base": 19366.443, "taker_buy_quote": 3895245.73605 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 184.9, "high": 197.1, "low": 183.4, "close": 190.7, "volume": 13444.0327, "close_time": 1771243199999, "quote_volume": 2543211.55735, "trades": 11713, "taker_buy_base": 6826.8549, "taker_buy_quote": 1292674.63316 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 190.5, "high": 194.7, "low": 185.5, "close": 186.8, "volume": 10795.6525, "close_time": 1771257599999, "quote_volume": 2052024.26382, "trades": 8664, "taker_buy_base": 4949.9583, "taker_buy_quote": 943231.19577 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 187.0, "high": 195.2, "low": 186.9, "close": 192.1, "volume": 5745.2291, "close_time": 1771271999999, "quote_volume": 1095727.41013, "trades": 5345, "taker_buy_base": 3073.456, "taker_buy_quote": 585686.5329 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 192.2, "high": 203.0, "low": 191.1, "close": 198.8, "volume": 9771.4608, "close_time": 1771286399999, "quote_volume": 1930056.87597, "trades": 8089, "taker_buy_base": 5101.6392, "taker_buy_quote": 1009431.17479 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 198.8, "high": 198.8, "low": 191.7, "close": 193.4, "volume": 4153.06, "close_time": 1771300799999, "quote_volume": 808648.61359, "trades": 4239, "taker_buy_base": 1773.3676, "taker_buy_quote": 345312.27364 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 193.5, "high": 199.1, "low": 192.7, "close": 193.6, "volume": 3861.8157, "close_time": 1771315199999, "quote_volume": 754220.28994, "trades": 3729, "taker_buy_base": 1807.8591, "taker_buy_quote": 353941.89692 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 193.5, "high": 194.2, "low": 188.0, "close": 190.6, "volume": 5065.1163, "close_time": 1771329599999, "quote_volume": 964192.55464, "trades": 4014, "taker_buy_base": 2287.8015, "taker_buy_quote": 435357.6028 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 190.4, "high": 198.2, "low": 189.8, "close": 198.1, "volume": 9515.4889, "close_time": 1771343999999, "quote_volume": 1840260.30265, "trades": 8316, "taker_buy_base": 5243.3298, "taker_buy_quote": 1015103.56419 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 198.1, "high": 199.7, "low": 194.0, "close": 194.9, "volume": 9741.7839, "close_time": 1771358399999, "quote_volume": 1917121.66263, "trades": 9521, "taker_buy_base": 5150.9472, "taker_buy_quote": 1014183.79251 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 194.9, "high": 195.3, "low": 190.6, "close": 191.7, "volume": 3526.9986, "close_time": 1771372799999, "quote_volume": 680455.33626, "trades": 3000, "taker_buy_base": 1040.4266, "taker_buy_quote": 201031.1015 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 191.5, "high": 192.7, "low": 188.3, "close": 190.2, "volume": 2944.0413, "close_time": 1771387199999, "quote_volume": 559446.44072, "trades": 2404, "taker_buy_base": 1355.1491, "taker_buy_quote": 257940.52072 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 190.2, "high": 195.7, "low": 190.2, "close": 194.3, "volume": 2629.9442, "close_time": 1771401599999, "quote_volume": 506638.4986, "trades": 2849, "taker_buy_base": 1386.9295, "taker_buy_quote": 267156.10507 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 194.4, "high": 195.4, "low": 190.2, "close": 193.1, "volume": 4056.0561, "close_time": 1771415999999, "quote_volume": 783413.71742, "trades": 3686, "taker_buy_base": 1991.787, "taker_buy_quote": 384845.2383 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 193.1, "high": 194.3, "low": 185.8, "close": 189.1, "volume": 7319.7204, "close_time": 1771430399999, "quote_volume": 1385243.25029, "trades": 5810, "taker_buy_base": 3229.7035, "taker_buy_quote": 611783.73602 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 189.0, "high": 189.3, "low": 182.5, "close": 183.7, "volume": 6147.3525, "close_time": 1771444799999, "quote_volume": 1141425.76709, "trades": 4660, "taker_buy_base": 2439.5465, "taker_buy_quote": 453533.28447 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 183.8, "high": 184.8, "low": 181.1, "close": 183.4, "volume": 2729.1626, "close_time": 1771459199999, "quote_volume": 499603.51678, "trades": 2200, "taker_buy_base": 1327.7951, "taker_buy_quote": 243088.72962 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 183.5, "high": 188.0, "low": 181.8, "close": 185.5, "volume": 3156.0031, "close_time": 1771473599999, "quote_volume": 584579.51609, "trades": 2840, "taker_buy_base": 1634.6425, "taker_buy_quote": 302791.98434 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 185.6, "high": 188.5, "low": 184.9, "close": 186.9, "volume": 2594.18, "close_time": 1771487999999, "quote_volume": 484157.93437, "trades": 2810, "taker_buy_base": 1162.4772, "taker_buy_quote": 216970.0758 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 186.7, "high": 186.8, "low": 180.1, "close": 181.7, "volume": 4550.9365, "close_time": 1771502399999, "quote_volume": 830937.15053, "trades": 3534, "taker_buy_base": 1999.7766, "taker_buy_quote": 364962.04993 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 181.6, "high": 183.0, "low": 174.5, "close": 175.5, "volume": 13369.0662, "close_time": 1771516799999, "quote_volume": 2386583.9105, "trades": 8389, "taker_buy_base": 6852.7956, "taker_buy_quote": 1225530.19725 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 175.4, "high": 177.9, "low": 173.4, "close": 177.5, "volume": 5592.2216, "close_time": 1771531199999, "quote_volume": 982907.97234, "trades": 4181, "taker_buy_base": 2788.4564, "taker_buy_quote": 490585.33117 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 177.6, "high": 178.6, "low": 176.6, "close": 176.9, "volume": 3286.5477, "close_time": 1771545599999, "quote_volume": 583212.47951, "trades": 2165, "taker_buy_base": 1503.9496, "taker_buy_quote": 267145.38475 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 176.9, "high": 179.1, "low": 176.3, "close": 176.5, "volume": 2174.3974, "close_time": 1771559999999, "quote_volume": 387188.40498, "trades": 1851, "taker_buy_base": 1367.9755, "taker_buy_quote": 243800.57432 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 176.6, "high": 177.1, "low": 173.1, "close": 173.7, "volume": 4137.9268, "close_time": 1771574399999, "quote_volume": 724771.44486, "trades": 2768, "taker_buy_base": 1447.3473, "taker_buy_quote": 253770.07291 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 173.8, "high": 180.5, "low": 173.6, "close": 177.7, "volume": 5763.5661, "close_time": 1771588799999, "quote_volume": 1023518.1115, "trades": 4305, "taker_buy_base": 3449.3902, "taker_buy_quote": 612063.23294 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 177.8, "high": 182.1, "low": 172.9, "close": 182.1, "volume": 10675.9669, "close_time": 1771603199999, "quote_volume": 1895321.93146, "trades": 8107, "taker_buy_base": 5143.1859, "taker_buy_quote": 915222.1488 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 182.2, "high": 185.0, "low": 177.3, "close": 178.5, "volume": 9635.3946, "close_time": 1771617599999, "quote_volume": 1744743.97453, "trades": 6917, "taker_buy_base": 4510.4398, "taker_buy_quote": 818345.24989 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 178.5, "high": 181.7, "low": 176.6, "close": 180.7, "volume": 2691.121, "close_time": 1771631999999, "quote_volume": 481487.68726, "trades": 2154, "taker_buy_base": 1303.4713, "taker_buy_quote": 233291.4816 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 180.4, "high": 181.1, "low": 178.4, "close": 180.1, "volume": 1259.3289, "close_time": 1771646399999, "quote_volume": 226554.31814, "trades": 1440, "taker_buy_base": 514.4136, "taker_buy_quote": 92594.78976 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 180.0, "high": 180.0, "low": 177.4, "close": 178.5, "volume": 1111.6166, "close_time": 1771660799999, "quote_volume": 198478.55046, "trades": 1169, "taker_buy_base": 587.6223, "taker_buy_quote": 104938.47819 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 178.4, "high": 182.7, "low": 177.9, "close": 182.3, "volume": 2212.3429, "close_time": 1771675199999, "quote_volume": 399966.26156, "trades": 2428, "taker_buy_base": 1295.4228, "taker_buy_quote": 234170.84748 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 182.5, "high": 184.1, "low": 179.8, "close": 182.2, "volume": 2592.5308, "close_time": 1771689599999, "quote_volume": 472625.54178, "trades": 2983, "taker_buy_base": 1288.919, "taker_buy_quote": 235199.46569 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 182.3, "high": 185.3, "low": 180.8, "close": 183.4, "volume": 3370.2549, "close_time": 1771703999999, "quote_volume": 618578.63839, "trades": 2983, "taker_buy_base": 1803.0958, "taker_buy_quote": 331519.253 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 183.4, "high": 184.5, "low": 180.8, "close": 182.0, "volume": 2181.1261, "close_time": 1771718399999, "quote_volume": 398280.3345, "trades": 1591, "taker_buy_base": 825.4382, "taker_buy_quote": 150974.92343 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 181.8, "high": 182.0, "low": 177.2, "close": 178.3, "volume": 1998.5695, "close_time": 1771732799999, "quote_volume": 358576.60456, "trades": 1827, "taker_buy_base": 908.5104, "taker_buy_quote": 163086.1027 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 178.3, "high": 179.5, "low": 177.1, "close": 178.9, "volume": 1015.6541, "close_time": 1771747199999, "quote_volume": 181135.90745, "trades": 1038, "taker_buy_base": 609.6948, "taker_buy_quote": 108737.59176 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 178.8, "high": 179.1, "low": 177.6, "close": 178.2, "volume": 1489.8488, "close_time": 1771761599999, "quote_volume": 265584.54549, "trades": 1054, "taker_buy_base": 556.0902, "taker_buy_quote": 99205.98281 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 178.3, "high": 178.4, "low": 173.8, "close": 177.2, "volume": 3721.9412, "close_time": 1771775999999, "quote_volume": 653525.88413, "trades": 2569, "taker_buy_base": 1324.8155, "taker_buy_quote": 232616.75594 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 176.9, "high": 176.9, "low": 172.9, "close": 173.7, "volume": 1517.9947, "close_time": 1771790399999, "quote_volume": 264376.86044, "trades": 1354, "taker_buy_base": 765.5301, "taker_buy_quote": 133396.12235 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 173.6, "high": 174.6, "low": 171.5, "close": 173.3, "volume": 2466.6362, "close_time": 1771804799999, "quote_volume": 426717.8287, "trades": 1694, "taker_buy_base": 1133.6368, "taker_buy_quote": 196131.32428 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 173.4, "high": 173.7, "low": 165.2, "close": 166.5, "volume": 6065.6316, "close_time": 1771819199999, "quote_volume": 1019900.37476, "trades": 5005, "taker_buy_base": 2710.0932, "taker_buy_quote": 455423.74812 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 166.6, "high": 170.1, "low": 165.1, "close": 169.0, "volume": 3355.6957, "close_time": 1771833599999, "quote_volume": 561098.60619, "trades": 2742, "taker_buy_base": 1674.0341, "taker_buy_quote": 280280.45305 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 168.8, "high": 173.9, "low": 167.4, "close": 171.6, "volume": 3270.7414, "close_time": 1771847999999, "quote_volume": 560885.7322, "trades": 2557, "taker_buy_base": 1647.5731, "taker_buy_quote": 283157.47015 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 171.7, "high": 175.3, "low": 168.7, "close": 169.3, "volume": 4061.3169, "close_time": 1771862399999, "quote_volume": 697465.15552, "trades": 3405, "taker_buy_base": 1931.4757, "taker_buy_quote": 332494.43813 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 169.3, "high": 170.3, "low": 166.3, "close": 167.9, "volume": 3889.1041, "close_time": 1771876799999, "quote_volume": 654207.36974, "trades": 2927, "taker_buy_base": 1846.7994, "taker_buy_quote": 310653.49436 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 167.8, "high": 172.7, "low": 167.6, "close": 170.0, "volume": 2689.6907, "close_time": 1771891199999, "quote_volume": 458288.28704, "trades": 2139, "taker_buy_base": 1308.0271, "taker_buy_quote": 223124.02662 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 170.0, "high": 172.4, "low": 166.5, "close": 167.3, "volume": 3449.2166, "close_time": 1771905599999, "quote_volume": 586143.84181, "trades": 2499, "taker_buy_base": 1696.6361, "taker_buy_quote": 288850.25811 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 167.3, "high": 168.9, "low": 165.4, "close": 167.9, "volume": 2740.7607, "close_time": 1771919999999, "quote_volume": 458124.9096, "trades": 2269, "taker_buy_base": 1216.8911, "taker_buy_quote": 203603.54432 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 167.8, "high": 169.6, "low": 163.5, "close": 165.4, "volume": 4439.1718, "close_time": 1771934399999, "quote_volume": 736129.79544, "trades": 2759, "taker_buy_base": 1936.9967, "taker_buy_quote": 321211.80827 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 165.6, "high": 170.2, "low": 163.0, "close": 169.1, "volume": 4526.4943, "close_time": 1771948799999, "quote_volume": 753879.36169, "trades": 3838, "taker_buy_base": 2573.2499, "taker_buy_quote": 428706.83189 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 169.2, "high": 172.1, "low": 168.9, "close": 169.9, "volume": 3880.5361, "close_time": 1771963199999, "quote_volume": 660601.51031, "trades": 3533, "taker_buy_base": 1795.6114, "taker_buy_quote": 305745.21046 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 169.9, "high": 170.4, "low": 166.8, "close": 167.0, "volume": 1888.4869, "close_time": 1771977599999, "quote_volume": 317885.1957, "trades": 1594, "taker_buy_base": 700.6526, "taker_buy_quote": 118054.32809 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 167.2, "high": 174.8, "low": 165.1, "close": 172.5, "volume": 3963.8423, "close_time": 1771991999999, "quote_volume": 679411.88729, "trades": 3730, "taker_buy_base": 2102.3793, "taker_buy_quote": 360483.36461 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 172.5, "high": 175.1, "low": 170.3, "close": 172.7, "volume": 2938.0673, "close_time": 1772006399999, "quote_volume": 506270.246, "trades": 2586, "taker_buy_base": 1453.5637, "taker_buy_quote": 250680.7881 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 172.8, "high": 178.4, "low": 172.1, "close": 176.6, "volume": 4352.9166, "close_time": 1772020799999, "quote_volume": 765352.73778, "trades": 3543, "taker_buy_base": 2137.0057, "taker_buy_quote": 375643.97193 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 176.7, "high": 182.5, "low": 176.5, "close": 181.1, "volume": 6355.9267, "close_time": 1772035199999, "quote_volume": 1142832.1078, "trades": 5422, "taker_buy_base": 3455.7534, "taker_buy_quote": 621615.96397 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 181.0, "high": 185.5, "low": 180.9, "close": 184.5, "volume": 7583.0458, "close_time": 1772049599999, "quote_volume": 1386963.19648, "trades": 5407, "taker_buy_base": 3911.5178, "taker_buy_quote": 715827.10382 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 184.6, "high": 190.4, "low": 177.4, "close": 179.6, "volume": 9605.0124, "close_time": 1772063999999, "quote_volume": 1777289.75636, "trades": 7164, "taker_buy_base": 4178.0307, "taker_buy_quote": 774232.68699 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 179.6, "high": 185.5, "low": 179.0, "close": 183.9, "volume": 3681.631, "close_time": 1772078399999, "quote_volume": 671914.91229, "trades": 4079, "taker_buy_base": 1763.8549, "taker_buy_quote": 321868.78122 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 183.8, "high": 186.4, "low": 181.4, "close": 185.1, "volume": 2895.5805, "close_time": 1772092799999, "quote_volume": 533633.46734, "trades": 3588, "taker_buy_base": 1539.8881, "taker_buy_quote": 283876.48428 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 185.2, "high": 192.0, "low": 182.7, "close": 183.5, "volume": 6544.1613, "close_time": 1772107199999, "quote_volume": 1230617.53688, "trades": 6051, "taker_buy_base": 3074.6988, "taker_buy_quote": 579501.0876 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 183.5, "high": 185.8, "low": 180.3, "close": 182.5, "volume": 6838.2443, "close_time": 1772121599999, "quote_volume": 1249602.5714, "trades": 5869, "taker_buy_base": 3533.4842, "taker_buy_quote": 646103.51416 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 182.3, "high": 182.7, "low": 176.6, "close": 182.4, "volume": 6705.1886, "close_time": 1772135999999, "quote_volume": 1203392.01334, "trades": 5300, "taker_buy_base": 3070.9809, "taker_buy_quote": 551740.56043 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 182.3, "high": 184.7, "low": 181.4, "close": 184.7, "volume": 2604.675, "close_time": 1772150399999, "quote_volume": 476964.90088, "trades": 2310, "taker_buy_base": 1654.3291, "taker_buy_quote": 303024.01028 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 184.6, "high": 187.7, "low": 181.9, "close": 187.4, "volume": 2543.262, "close_time": 1772164799999, "quote_volume": 469806.2002, "trades": 2514, "taker_buy_base": 1358.2113, "taker_buy_quote": 251206.36332 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 187.2, "high": 190.7, "low": 185.2, "close": 186.8, "volume": 6060.4537, "close_time": 1772179199999, "quote_volume": 1139499.01489, "trades": 3801, "taker_buy_base": 3436.2195, "taker_buy_quote": 646003.88721 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 186.7, "high": 187.4, "low": 179.6, "close": 180.4, "volume": 5342.9409, "close_time": 1772193599999, "quote_volume": 978263.01064, "trades": 4074, "taker_buy_base": 2419.5288, "taker_buy_quote": 443342.26496 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 180.4, "high": 182.1, "low": 178.3, "close": 180.0, "volume": 5452.2763, "close_time": 1772207999999, "quote_volume": 982581.99382, "trades": 4349, "taker_buy_base": 2698.7412, "taker_buy_quote": 486474.18408 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 179.9, "high": 180.0, "low": 173.5, "close": 174.7, "volume": 5570.4959, "close_time": 1772222399999, "quote_volume": 988128.97901, "trades": 4205, "taker_buy_base": 2573.1119, "taker_buy_quote": 456793.33949 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 174.8, "high": 176.5, "low": 171.5, "close": 176.1, "volume": 4571.4754, "close_time": 1772236799999, "quote_volume": 795399.6433, "trades": 2324, "taker_buy_base": 2339.3261, "taker_buy_quote": 406769.29378 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 176.1, "high": 181.5, "low": 175.8, "close": 179.4, "volume": 4059.4157, "close_time": 1772251199999, "quote_volume": 726254.94077, "trades": 3272, "taker_buy_base": 2148.4208, "taker_buy_quote": 384363.48677 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 179.4, "high": 179.4, "low": 167.8, "close": 170.4, "volume": 9070.4551, "close_time": 1772265599999, "quote_volume": 1569793.10907, "trades": 7599, "taker_buy_base": 4268.218, "taker_buy_quote": 739340.93215 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 170.4, "high": 170.5, "low": 165.6, "close": 166.7, "volume": 7725.7644, "close_time": 1772279999999, "quote_volume": 1295927.32277, "trades": 4752, "taker_buy_base": 3709.7993, "taker_buy_quote": 622436.99212 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 166.7, "high": 175.8, "low": 166.5, "close": 172.1, "volume": 6783.1792, "close_time": 1772294399999, "quote_volume": 1162409.74093, "trades": 5753, "taker_buy_base": 3377.3345, "taker_buy_quote": 577840.32656 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 172.1, "high": 178.9, "low": 169.5, "close": 177.1, "volume": 6840.4613, "close_time": 1772308799999, "quote_volume": 1188764.71592, "trades": 4978, "taker_buy_base": 3138.381, "taker_buy_quote": 546072.13092 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 177.1, "high": 185.1, "low": 176.3, "close": 183.1, "volume": 9661.5199, "close_time": 1772323199999, "quote_volume": 1753050.23724, "trades": 7124, "taker_buy_base": 5024.851, "taker_buy_quote": 911768.85511 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 183.0, "high": 188.2, "low": 179.2, "close": 183.5, "volume": 5987.2367, "close_time": 1772337599999, "quote_volume": 1101887.53241, "trades": 4959, "taker_buy_base": 2868.1862, "taker_buy_quote": 528939.04529 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 183.6, "high": 185.4, "low": 181.6, "close": 182.6, "volume": 2560.2818, "close_time": 1772351999999, "quote_volume": 468672.39915, "trades": 2503, "taker_buy_base": 1206.9516, "taker_buy_quote": 221048.71902 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 182.6, "high": 182.8, "low": 178.4, "close": 180.2, "volume": 5925.3179, "close_time": 1772366399999, "quote_volume": 1065680.02848, "trades": 4070, "taker_buy_base": 2519.3573, "taker_buy_quote": 453438.69926 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 180.1, "high": 182.9, "low": 176.3, "close": 180.6, "volume": 5816.4637, "close_time": 1772380799999, "quote_volume": 1047054.83981, "trades": 4846, "taker_buy_base": 3040.3423, "taker_buy_quote": 546952.30058 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 180.9, "high": 182.7, "low": 175.2, "close": 175.2, "volume": 6357.6642, "close_time": 1772395199999, "quote_volume": 1133406.50396, "trades": 5358, "taker_buy_base": 2755.6585, "taker_buy_quote": 491756.15258 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 175.2, "high": 179.7, "low": 172.4, "close": 177.0, "volume": 5321.6635, "close_time": 1772409599999, "quote_volume": 933167.58761, "trades": 5068, "taker_buy_base": 2832.9942, "taker_buy_quote": 496915.56708 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 177.2, "high": 181.4, "low": 176.5, "close": 180.7, "volume": 3387.6123, "close_time": 1772423999999, "quote_volume": 606185.46743, "trades": 4527, "taker_buy_base": 1734.0185, "taker_buy_quote": 310428.96975 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 180.7, "high": 180.9, "low": 173.9, "close": 175.9, "volume": 2188.5851, "close_time": 1772438399999, "quote_volume": 387585.88104, "trades": 2812, "taker_buy_base": 1099.9172, "taker_buy_quote": 194595.70677 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 175.8, "high": 179.5, "low": 174.2, "close": 178.9, "volume": 3588.095, "close_time": 1772452799999, "quote_volume": 634637.41178, "trades": 3401, "taker_buy_base": 1781.2336, "taker_buy_quote": 315397.6362 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 178.7, "high": 189.5, "low": 175.4, "close": 188.4, "volume": 9784.0671, "close_time": 1772467199999, "quote_volume": 1791618.29104, "trades": 7251, "taker_buy_base": 5112.6346, "taker_buy_quote": 937835.02409 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 188.5, "high": 195.2, "low": 184.6, "close": 187.6, "volume": 15013.2932, "close_time": 1772481599999, "quote_volume": 2841519.0037, "trades": 9910, "taker_buy_base": 7470.591, "taker_buy_quote": 1415012.4688 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 187.7, "high": 195.0, "low": 184.6, "close": 186.7, "volume": 7388.8666, "close_time": 1772495999999, "quote_volume": 1394263.73855, "trades": 5222, "taker_buy_base": 3850.8025, "taker_buy_quote": 727804.27884 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 186.7, "high": 187.7, "low": 181.4, "close": 182.1, "volume": 4633.0614, "close_time": 1772510399999, "quote_volume": 856098.82118, "trades": 4358, "taker_buy_base": 2107.6174, "taker_buy_quote": 390165.64672 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 182.1, "high": 185.1, "low": 180.5, "close": 181.7, "volume": 3276.8883, "close_time": 1772524799999, "quote_volume": 596872.65785, "trades": 3176, "taker_buy_base": 1675.0232, "taker_buy_quote": 305205.0639 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 181.8, "high": 182.5, "low": 176.7, "close": 179.2, "volume": 5888.0688, "close_time": 1772539199999, "quote_volume": 1053567.87015, "trades": 4547, "taker_buy_base": 2999.5668, "taker_buy_quote": 536657.3085 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 179.3, "high": 182.1, "low": 176.2, "close": 180.3, "volume": 6457.9942, "close_time": 1772553599999, "quote_volume": 1155641.12114, "trades": 6397, "taker_buy_base": 3194.617, "taker_buy_quote": 572397.16725 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 180.3, "high": 185.6, "low": 178.4, "close": 183.3, "volume": 7277.5769, "close_time": 1772567999999, "quote_volume": 1325726.25176, "trades": 7004, "taker_buy_base": 3510.9802, "taker_buy_quote": 640113.37211 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 183.0, "high": 185.4, "low": 179.4, "close": 183.0, "volume": 3271.2107, "close_time": 1772582399999, "quote_volume": 597747.20585, "trades": 3151, "taker_buy_base": 1473.7954, "taker_buy_quote": 269348.29129 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 182.9, "high": 183.9, "low": 177.6, "close": 178.6, "volume": 4875.5955, "close_time": 1772596799999, "quote_volume": 881288.96148, "trades": 4532, "taker_buy_base": 2115.2965, "taker_buy_quote": 383002.83055 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 178.5, "high": 186.7, "low": 177.5, "close": 186.4, "volume": 4546.2719, "close_time": 1772611199999, "quote_volume": 828635.6422, "trades": 3800, "taker_buy_base": 2434.8461, "taker_buy_quote": 443474.22493 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 186.6, "high": 196.2, "low": 185.9, "close": 189.0, "volume": 13466.7857, "close_time": 1772625599999, "quote_volume": 2571457.39164, "trades": 10444, "taker_buy_base": 6457.7206, "taker_buy_quote": 1234400.02944 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 189.0, "high": 195.0, "low": 186.5, "close": 194.2, "volume": 11358.6173, "close_time": 1772639999999, "quote_volume": 2176910.496, "trades": 8161, "taker_buy_base": 5981.0542, "taker_buy_quote": 1147042.69163 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 194.4, "high": 195.3, "low": 190.0, "close": 193.9, "volume": 8569.6385, "close_time": 1772654399999, "quote_volume": 1648329.7266, "trades": 6181, "taker_buy_base": 4465.9626, "taker_buy_quote": 860021.80091 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 193.9, "high": 194.2, "low": 185.2, "close": 186.7, "volume": 6434.6969, "close_time": 1772668799999, "quote_volume": 1220610.64572, "trades": 3935, "taker_buy_base": 2267.1756, "taker_buy_quote": 429675.69002 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 186.7, "high": 188.0, "low": 184.8, "close": 186.0, "volume": 2880.8468, "close_time": 1772683199999, "quote_volume": 536424.22292, "trades": 2365, "taker_buy_base": 1607.334, "taker_buy_quote": 299524.36313 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 185.9, "high": 187.3, "low": 184.4, "close": 185.0, "volume": 2209.4747, "close_time": 1772697599999, "quote_volume": 410943.93723, "trades": 2130, "taker_buy_base": 1216.3663, "taker_buy_quote": 226403.47723 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 185.0, "high": 191.3, "low": 183.8, "close": 189.4, "volume": 4690.4759, "close_time": 1772711999999, "quote_volume": 884260.46571, "trades": 3829, "taker_buy_base": 2299.8366, "taker_buy_quote": 434015.07556 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 189.5, "high": 194.8, "low": 186.9, "close": 187.4, "volume": 7310.0167, "close_time": 1772726399999, "quote_volume": 1399920.18916, "trades": 7381, "taker_buy_base": 3717.0519, "taker_buy_quote": 712636.07117 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 187.4, "high": 187.7, "low": 182.1, "close": 186.1, "volume": 6144.3349, "close_time": 1772740799999, "quote_volume": 1134883.40817, "trades": 4756, "taker_buy_base": 2760.3275, "taker_buy_quote": 509755.58753 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 186.2, "high": 189.8, "low": 185.2, "close": 185.5, "volume": 4337.3474, "close_time": 1772755199999, "quote_volume": 813969.95945, "trades": 3565, "taker_buy_base": 1816.2941, "taker_buy_quote": 341212.50776 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 185.6, "high": 190.2, "low": 183.6, "close": 189.1, "volume": 2890.5527, "close_time": 1772769599999, "quote_volume": 541231.12313, "trades": 3139, "taker_buy_base": 1519.1274, "taker_buy_quote": 284845.99699 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 189.2, "high": 189.7, "low": 185.6, "close": 187.3, "volume": 3500.3359, "close_time": 1772783999999, "quote_volume": 655539.69446, "trades": 2929, "taker_buy_base": 1532.3656, "taker_buy_quote": 287240.42156 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 187.2, "high": 187.2, "low": 182.5, "close": 182.8, "volume": 3489.7314, "close_time": 1772798399999, "quote_volume": 643358.28036, "trades": 2833, "taker_buy_base": 2005.4694, "taker_buy_quote": 369720.71203 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 182.7, "high": 183.9, "low": 176.2, "close": 177.4, "volume": 10381.7415, "close_time": 1772812799999, "quote_volume": 1862863.35765, "trades": 7347, "taker_buy_base": 4837.1148, "taker_buy_quote": 868118.39087 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 177.2, "high": 178.7, "low": 173.9, "close": 177.0, "volume": 6113.5128, "close_time": 1772827199999, "quote_volume": 1078016.80766, "trades": 3538, "taker_buy_base": 2804.0274, "taker_buy_quote": 494148.79782 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 176.9, "high": 177.7, "low": 175.4, "close": 177.0, "volume": 2433.6158, "close_time": 1772841599999, "quote_volume": 429692.46214, "trades": 1493, "taker_buy_base": 1248.1217, "taker_buy_quote": 220534.69388 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 177.0, "high": 178.6, "low": 176.1, "close": 176.4, "volume": 1391.7864, "close_time": 1772855999999, "quote_volume": 247115.82655, "trades": 879, "taker_buy_base": 708.5654, "taker_buy_quote": 125926.18652 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 176.5, "high": 178.5, "low": 174.7, "close": 178.2, "volume": 5957.7387, "close_time": 1772870399999, "quote_volume": 1056231.39691, "trades": 2106, "taker_buy_base": 1778.4213, "taker_buy_quote": 314741.54954 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 178.1, "high": 181.9, "low": 177.6, "close": 180.0, "volume": 4111.4727, "close_time": 1772884799999, "quote_volume": 740079.00977, "trades": 2930, "taker_buy_base": 2248.4758, "taker_buy_quote": 404869.7034 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 180.1, "high": 189.1, "low": 180.1, "close": 188.7, "volume": 9577.4921, "close_time": 1772899199999, "quote_volume": 1769956.31056, "trades": 7678, "taker_buy_base": 5027.4577, "taker_buy_quote": 929460.33057 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 188.8, "high": 191.9, "low": 180.7, "close": 180.9, "volume": 10311.8776, "close_time": 1772913599999, "quote_volume": 1933990.41363, "trades": 9365, "taker_buy_base": 4684.4596, "taker_buy_quote": 879012.56899 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 181.0, "high": 181.7, "low": 172.7, "close": 176.0, "volume": 8590.6286, "close_time": 1772927999999, "quote_volume": 1515605.43121, "trades": 6254, "taker_buy_base": 3667.6105, "taker_buy_quote": 646980.23416 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 176.1, "high": 178.1, "low": 175.1, "close": 176.3, "volume": 2543.5191, "close_time": 1772942399999, "quote_volume": 449538.20346, "trades": 2366, "taker_buy_base": 1404.8975, "taker_buy_quote": 248315.17852 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 176.1, "high": 178.1, "low": 174.1, "close": 177.4, "volume": 2181.867, "close_time": 1772956799999, "quote_volume": 384459.89074, "trades": 2147, "taker_buy_base": 1231.0047, "taker_buy_quote": 216955.20978 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 177.0, "high": 180.1, "low": 175.5, "close": 177.0, "volume": 3441.3624, "close_time": 1772971199999, "quote_volume": 612327.2427, "trades": 3418, "taker_buy_base": 1628.3023, "taker_buy_quote": 290111.485 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 177.1, "high": 179.0, "low": 173.8, "close": 174.6, "volume": 4493.8814, "close_time": 1772985599999, "quote_volume": 790394.90657, "trades": 3427, "taker_buy_base": 1880.6526, "taker_buy_quote": 331075.04254 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 174.6, "high": 184.7, "low": 174.3, "close": 183.9, "volume": 6517.7461, "close_time": 1772999999999, "quote_volume": 1175958.9789, "trades": 4632, "taker_buy_base": 3874.5841, "taker_buy_quote": 699086.86046 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 183.9, "high": 188.5, "low": 178.6, "close": 181.4, "volume": 17048.0951, "close_time": 1773014399999, "quote_volume": 3119124.51515, "trades": 11139, "taker_buy_base": 7744.8803, "taker_buy_quote": 1417660.23526 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 181.4, "high": 195.5, "low": 180.7, "close": 193.4, "volume": 10417.8729, "close_time": 1773028799999, "quote_volume": 1960211.8297, "trades": 9938, "taker_buy_base": 6067.0485, "taker_buy_quote": 1142563.23527 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 193.3, "high": 199.7, "low": 192.1, "close": 196.2, "volume": 13799.3278, "close_time": 1773043199999, "quote_volume": 2704243.28108, "trades": 10499, "taker_buy_base": 6778.6861, "taker_buy_quote": 1329182.34919 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 196.3, "high": 197.4, "low": 192.9, "close": 194.5, "volume": 7537.3038, "close_time": 1773057599999, "quote_volume": 1475540.71344, "trades": 5145, "taker_buy_base": 3912.4322, "taker_buy_quote": 766222.53045 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 194.5, "high": 198.2, "low": 193.1, "close": 195.7, "volume": 8467.383, "close_time": 1773071999999, "quote_volume": 1660284.81935, "trades": 6190, "taker_buy_base": 4504.1139, "taker_buy_quote": 883845.01246 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 195.7, "high": 196.5, "low": 190.2, "close": 194.8, "volume": 10593.7949, "close_time": 1773086399999, "quote_volume": 2052483.33863, "trades": 7076, "taker_buy_base": 5341.1847, "taker_buy_quote": 1034947.44525 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 194.8, "high": 196.3, "low": 192.1, "close": 194.2, "volume": 5122.3765, "close_time": 1773100799999, "quote_volume": 993798.54732, "trades": 3384, "taker_buy_base": 2290.3812, "taker_buy_quote": 443852.18455 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 194.2, "high": 204.0, "low": 193.2, "close": 197.5, "volume": 7632.6837, "close_time": 1773115199999, "quote_volume": 1518980.65255, "trades": 7362, "taker_buy_base": 4307.9341, "taker_buy_quote": 858225.60531 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 197.4, "high": 200.7, "low": 196.5, "close": 200.0, "volume": 4273.9162, "close_time": 1773129599999, "quote_volume": 847602.87815, "trades": 3877, "taker_buy_base": 2496.4758, "taker_buy_quote": 495166.58299 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 200.0, "high": 203.2, "low": 198.8, "close": 201.0, "volume": 5636.3304, "close_time": 1773143999999, "quote_volume": 1131169.24204, "trades": 5284, "taker_buy_base": 2873.4824, "taker_buy_quote": 576916.07623 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 201.1, "high": 202.9, "low": 195.7, "close": 201.6, "volume": 8513.5278, "close_time": 1773158399999, "quote_volume": 1697479.90574, "trades": 7438, "taker_buy_base": 4505.7531, "taker_buy_quote": 899449.01714 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 201.6, "high": 209.6, "low": 198.3, "close": 199.9, "volume": 14397.175, "close_time": 1773172799999, "quote_volume": 2953001.13623, "trades": 12305, "taker_buy_base": 7404.5715, "taker_buy_quote": 1520922.32295 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 199.9, "high": 201.0, "low": 197.6, "close": 199.9, "volume": 3494.1021, "close_time": 1773187199999, "quote_volume": 695798.47977, "trades": 3802, "taker_buy_base": 1636.4603, "taker_buy_quote": 326257.73625 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 199.9, "high": 201.5, "low": 196.1, "close": 197.1, "volume": 2420.7952, "close_time": 1773201599999, "quote_volume": 480447.13504, "trades": 2470, "taker_buy_base": 1121.2712, "taker_buy_quote": 222942.10263 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 197.1, "high": 198.9, "low": 194.0, "close": 194.6, "volume": 3395.8256, "close_time": 1773215999999, "quote_volume": 665686.99771, "trades": 2965, "taker_buy_base": 1701.1448, "taker_buy_quote": 333831.75584 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 194.7, "high": 198.1, "low": 194.2, "close": 195.2, "volume": 3550.3025, "close_time": 1773230399999, "quote_volume": 695212.52441, "trades": 2557, "taker_buy_base": 1750.9553, "taker_buy_quote": 342913.77907 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 195.2, "high": 201.9, "low": 194.7, "close": 198.3, "volume": 8827.5015, "close_time": 1773244799999, "quote_volume": 1755747.09898, "trades": 7397, "taker_buy_base": 4826.0699, "taker_buy_quote": 960584.70967 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 198.5, "high": 203.3, "low": 197.4, "close": 201.9, "volume": 5719.2567, "close_time": 1773259199999, "quote_volume": 1144888.09947, "trades": 6459, "taker_buy_base": 2578.2854, "taker_buy_quote": 516605.36204 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 201.9, "high": 206.6, "low": 200.0, "close": 203.1, "volume": 6110.8726, "close_time": 1773273599999, "quote_volume": 1240321.8029, "trades": 6080, "taker_buy_base": 3098.1531, "taker_buy_quote": 629042.85138 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 203.1, "high": 204.4, "low": 198.4, "close": 199.1, "volume": 3559.1515, "close_time": 1773287999999, "quote_volume": 715609.52533, "trades": 3913, "taker_buy_base": 1456.4888, "taker_buy_quote": 292988.88267 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 199.2, "high": 208.8, "low": 199.2, "close": 206.7, "volume": 5676.8204, "close_time": 1773302399999, "quote_volume": 1162261.98249, "trades": 5346, "taker_buy_base": 3285.1993, "taker_buy_quote": 672378.56268 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 206.5, "high": 214.0, "low": 203.8, "close": 211.9, "volume": 9065.318, "close_time": 1773316799999, "quote_volume": 1901706.38973, "trades": 8072, "taker_buy_base": 4820.851, "taker_buy_quote": 1010967.32441 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 212.1, "high": 215.8, "low": 206.0, "close": 212.1, "volume": 12381.445, "close_time": 1773331199999, "quote_volume": 2609667.8905, "trades": 9878, "taker_buy_base": 6291.9329, "taker_buy_quote": 1327403.39403 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 212.2, "high": 216.9, "low": 210.6, "close": 213.7, "volume": 7914.986, "close_time": 1773345599999, "quote_volume": 1694611.31397, "trades": 6496, "taker_buy_base": 4369.5975, "taker_buy_quote": 936289.57421 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 213.6, "high": 218.8, "low": 211.8, "close": 217.8, "volume": 4926.7792, "close_time": 1773359999999, "quote_volume": 1059911.68089, "trades": 5299, "taker_buy_base": 2661.6754, "taker_buy_quote": 572924.83412 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 217.8, "high": 234.1, "low": 216.6, "close": 231.2, "volume": 13984.5362, "close_time": 1773374399999, "quote_volume": 3169014.20957, "trades": 12464, "taker_buy_base": 8118.9524, "taker_buy_quote": 1840076.26562 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 230.9, "high": 235.0, "low": 227.4, "close": 233.7, "volume": 7776.9943, "close_time": 1773388799999, "quote_volume": 1795730.39313, "trades": 8192, "taker_buy_base": 3723.6286, "taker_buy_quote": 859439.2662 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 233.7, "high": 245.0, "low": 233.3, "close": 239.8, "volume": 17031.6983, "close_time": 1773403199999, "quote_volume": 4068302.56399, "trades": 14111, "taker_buy_base": 9704.5866, "taker_buy_quote": 2319556.1229 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 239.9, "high": 251.1, "low": 228.6, "close": 230.4, "volume": 30486.9154, "close_time": 1773417599999, "quote_volume": 7411414.51244, "trades": 24334, "taker_buy_base": 15215.9985, "taker_buy_quote": 3706037.60646 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 230.5, "high": 239.8, "low": 229.2, "close": 229.6, "volume": 14843.672, "close_time": 1773431999999, "quote_volume": 3468750.31245, "trades": 10052, "taker_buy_base": 7566.4323, "taker_buy_quote": 1769319.80605 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 229.6, "high": 239.7, "low": 228.1, "close": 236.0, "volume": 9901.6559, "close_time": 1773446399999, "quote_volume": 2319834.69815, "trades": 6430, "taker_buy_base": 5620.3781, "taker_buy_quote": 1317512.14526 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 235.8, "high": 246.9, "low": 232.1, "close": 243.8, "volume": 9316.5505, "close_time": 1773460799999, "quote_volume": 2226204.4371, "trades": 8890, "taker_buy_base": 4864.3551, "taker_buy_quote": 1162536.59015 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 243.9, "high": 246.1, "low": 233.7, "close": 234.7, "volume": 7589.4835, "close_time": 1773475199999, "quote_volume": 1821171.5383, "trades": 7111, "taker_buy_base": 3442.6059, "taker_buy_quote": 827246.96461 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 234.4, "high": 239.5, "low": 233.3, "close": 235.7, "volume": 5092.4367, "close_time": 1773489599999, "quote_volume": 1200322.04296, "trades": 4636, "taker_buy_base": 2859.2892, "taker_buy_quote": 674340.61114 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 235.5, "high": 238.1, "low": 233.5, "close": 234.0, "volume": 5708.1125, "close_time": 1773503999999, "quote_volume": 1344077.63269, "trades": 4102, "taker_buy_base": 2785.492, "taker_buy_quote": 655916.85664 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 234.1, "high": 241.1, "low": 232.7, "close": 238.1, "volume": 5261.5348, "close_time": 1773518399999, "quote_volume": 1251700.21125, "trades": 4721, "taker_buy_base": 2881.3009, "taker_buy_quote": 685323.68203 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 238.2, "high": 250.1, "low": 237.7, "close": 249.5, "volume": 11594.9662, "close_time": 1773532799999, "quote_volume": 2846144.28093, "trades": 8748, "taker_buy_base": 6415.6341, "taker_buy_quote": 1575003.2404 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 249.3, "high": 271.8, "low": 245.7, "close": 270.8, "volume": 22354.7799, "close_time": 1773547199999, "quote_volume": 5756350.26054, "trades": 19941, "taker_buy_base": 12244.1809, "taker_buy_quote": 3154959.3473 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 270.9, "high": 272.5, "low": 255.2, "close": 259.1, "volume": 9690.5058, "close_time": 1773561599999, "quote_volume": 2550569.02554, "trades": 9798, "taker_buy_base": 4615.4166, "taker_buy_quote": 1214066.66494 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 259.2, "high": 271.0, "low": 259.2, "close": 264.8, "volume": 13703.2699, "close_time": 1773575999999, "quote_volume": 3632098.21717, "trades": 10841, "taker_buy_base": 7267.4169, "taker_buy_quote": 1927163.06179 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 264.7, "high": 279.5, "low": 260.4, "close": 277.2, "volume": 18946.6943, "close_time": 1773590399999, "quote_volume": 5140221.59904, "trades": 16574, "taker_buy_base": 10235.5991, "taker_buy_quote": 2780014.80509 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 277.0, "high": 293.7, "low": 271.2, "close": 278.7, "volume": 26568.4081, "close_time": 1773604799999, "quote_volume": 7495536.08144, "trades": 24920, "taker_buy_base": 14058.7444, "taker_buy_quote": 3971489.83146 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 278.7, "high": 293.3, "low": 278.3, "close": 283.0, "volume": 25533.1438, "close_time": 1773619199999, "quote_volume": 7305490.11678, "trades": 19247, "taker_buy_base": 13526.0, "taker_buy_quote": 3871213.24224 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 282.9, "high": 287.1, "low": 273.1, "close": 276.7, "volume": 12007.3516, "close_time": 1773633599999, "quote_volume": 3335726.25727, "trades": 11796, "taker_buy_base": 6238.4347, "taker_buy_quote": 1733131.38259 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 276.7, "high": 281.5, "low": 270.7, "close": 274.8, "volume": 9290.231, "close_time": 1773647999999, "quote_volume": 2561464.42598, "trades": 9301, "taker_buy_base": 4521.219, "taker_buy_quote": 1246647.92049 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 274.9, "high": 294.3, "low": 272.3, "close": 293.8, "volume": 29130.8196, "close_time": 1773662399999, "quote_volume": 8348384.77537, "trades": 23333, "taker_buy_base": 11671.5622, "taker_buy_quote": 3341074.68017 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 293.7, "high": 300.7, "low": 284.1, "close": 288.2, "volume": 34218.1153, "close_time": 1773676799999, "quote_volume": 10028331.20764, "trades": 26055, "taker_buy_base": 15314.2817, "taker_buy_quote": 4494021.37096 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 288.1, "high": 288.2, "low": 273.7, "close": 280.4, "volume": 17805.9199, "close_time": 1773691199999, "quote_volume": 5017011.49043, "trades": 15530, "taker_buy_base": 8160.296, "taker_buy_quote": 2300096.07238 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 280.5, "high": 286.1, "low": 277.4, "close": 280.1, "volume": 10670.1273, "close_time": 1773705599999, "quote_volume": 3006550.56857, "trades": 9250, "taker_buy_base": 5425.5939, "taker_buy_quote": 1529806.21961 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 280.2, "high": 286.8, "low": 275.6, "close": 284.3, "volume": 9355.0167, "close_time": 1773719999999, "quote_volume": 2631527.15827, "trades": 11104, "taker_buy_base": 4711.9981, "taker_buy_quote": 1326060.60062 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 284.4, "high": 285.9, "low": 272.2, "close": 276.5, "volume": 8815.9649, "close_time": 1773734399999, "quote_volume": 2462672.96167, "trades": 10886, "taker_buy_base": 4252.1746, "taker_buy_quote": 1187960.76468 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 276.5, "high": 282.0, "low": 274.5, "close": 276.1, "volume": 6887.485, "close_time": 1773748799999, "quote_volume": 1914967.42019, "trades": 7436, "taker_buy_base": 3362.6327, "taker_buy_quote": 935442.94613 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 276.2, "high": 278.5, "low": 270.3, "close": 274.3, "volume": 10302.1969, "close_time": 1773763199999, "quote_volume": 2824442.07562, "trades": 9822, "taker_buy_base": 4831.7677, "taker_buy_quote": 1325877.21992 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 274.2, "high": 285.3, "low": 271.8, "close": 282.6, "volume": 11825.7296, "close_time": 1773777599999, "quote_volume": 3303429.61709, "trades": 9268, "taker_buy_base": 6093.5063, "taker_buy_quote": 1703206.4804 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 282.6, "high": 286.2, "low": 275.1, "close": 276.1, "volume": 6676.6513, "close_time": 1773791999999, "quote_volume": 1878650.88166, "trades": 6363, "taker_buy_base": 3068.8403, "taker_buy_quote": 864188.1069 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 276.1, "high": 283.0, "low": 273.7, "close": 276.0, "volume": 6601.0946, "close_time": 1773806399999, "quote_volume": 1835751.42109, "trades": 8174, "taker_buy_base": 3218.6947, "taker_buy_quote": 896003.02114 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 276.0, "high": 281.4, "low": 275.3, "close": 280.1, "volume": 3149.0087, "close_time": 1773820799999, "quote_volume": 876336.86388, "trades": 4416, "taker_buy_base": 1599.1818, "taker_buy_quote": 445181.62595 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 280.0, "high": 281.6, "low": 274.4, "close": 276.8, "volume": 5690.9666, "close_time": 1773835199999, "quote_volume": 1580986.10275, "trades": 5886, "taker_buy_base": 2717.5763, "taker_buy_quote": 754969.41028 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 276.6, "high": 277.6, "low": 264.0, "close": 268.6, "volume": 18997.7788, "close_time": 1773849599999, "quote_volume": 5116318.50387, "trades": 15126, "taker_buy_base": 8296.0956, "taker_buy_quote": 2234704.03782 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 268.1, "high": 273.6, "low": 261.9, "close": 266.0, "volume": 11490.1519, "close_time": 1773863999999, "quote_volume": 3084007.80195, "trades": 9840, "taker_buy_base": 5269.7445, "taker_buy_quote": 1416318.46358 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 266.3, "high": 273.1, "low": 264.7, "close": 272.9, "volume": 5972.1359, "close_time": 1773878399999, "quote_volume": 1601571.27644, "trades": 5302, "taker_buy_base": 3084.7331, "taker_buy_quote": 827975.07816 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 272.9, "high": 275.5, "low": 256.4, "close": 261.9, "volume": 8526.0491, "close_time": 1773892799999, "quote_volume": 2259181.85003, "trades": 8604, "taker_buy_base": 3754.2815, "taker_buy_quote": 998201.86807 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 261.9, "high": 263.8, "low": 251.6, "close": 252.1, "volume": 8104.9646, "close_time": 1773907199999, "quote_volume": 2081313.05628, "trades": 8217, "taker_buy_base": 3360.3759, "taker_buy_quote": 863289.55741 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 252.1, "high": 253.2, "low": 245.8, "close": 248.4, "volume": 9667.8998, "close_time": 1773921599999, "quote_volume": 2412330.74837, "trades": 8435, "taker_buy_base": 4605.6613, "taker_buy_quote": 1150251.40282 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 248.3, "high": 250.3, "low": 242.7, "close": 245.6, "volume": 10531.3197, "close_time": 1773935999999, "quote_volume": 2591386.1173, "trades": 8947, "taker_buy_base": 5039.0348, "taker_buy_quote": 1241352.30232 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 245.6, "high": 253.9, "low": 243.5, "close": 251.0, "volume": 8601.7787, "close_time": 1773950399999, "quote_volume": 2141953.66351, "trades": 6549, "taker_buy_base": 4025.6882, "taker_buy_quote": 1003683.88246 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 251.0, "high": 285.0, "low": 250.7, "close": 282.5, "volume": 34204.2124, "close_time": 1773964799999, "quote_volume": 9203398.51215, "trades": 25584, "taker_buy_base": 18804.7738, "taker_buy_quote": 5055953.2415 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 282.4, "high": 289.1, "low": 275.6, "close": 286.9, "volume": 15688.5111, "close_time": 1773979199999, "quote_volume": 4432417.492, "trades": 15830, "taker_buy_base": 8155.1425, "taker_buy_quote": 2306712.41162 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 286.8, "high": 310.4, "low": 286.8, "close": 303.0, "volume": 35967.4722, "close_time": 1773993599999, "quote_volume": 10753948.24262, "trades": 30602, "taker_buy_base": 18940.316, "taker_buy_quote": 5663574.53626 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 303.3, "high": 308.5, "low": 276.3, "close": 279.7, "volume": 25869.2168, "close_time": 1774007999999, "quote_volume": 7534969.02141, "trades": 19578, "taker_buy_base": 11187.644, "taker_buy_quote": 3263287.38666 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 279.9, "high": 285.8, "low": 272.8, "close": 278.1, "volume": 17412.4911, "close_time": 1774022399999, "quote_volume": 4861718.18557, "trades": 16140, "taker_buy_base": 8648.6947, "taker_buy_quote": 2418755.72668 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 278.1, "high": 278.7, "low": 266.1, "close": 269.3, "volume": 12637.0155, "close_time": 1774036799999, "quote_volume": 3432303.36871, "trades": 11574, "taker_buy_base": 5413.0907, "taker_buy_quote": 1471015.48695 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 269.0, "high": 277.8, "low": 262.7, "close": 269.9, "volume": 16650.2551, "close_time": 1774051199999, "quote_volume": 4516691.25136, "trades": 13987, "taker_buy_base": 8050.4904, "taker_buy_quote": 2186687.68604 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 270.0, "high": 274.5, "low": 269.1, "close": 272.5, "volume": 4238.7742, "close_time": 1774065599999, "quote_volume": 1153801.62264, "trades": 5263, "taker_buy_base": 2337.6316, "taker_buy_quote": 636512.35678 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 272.5, "high": 277.9, "low": 267.7, "close": 269.0, "volume": 6064.9287, "close_time": 1774079999999, "quote_volume": 1656228.38805, "trades": 6288, "taker_buy_base": 2638.3976, "taker_buy_quote": 721224.58375 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 269.1, "high": 274.9, "low": 266.9, "close": 268.1, "volume": 3669.1087, "close_time": 1774094399999, "quote_volume": 994014.46499, "trades": 4764, "taker_buy_base": 1845.0008, "taker_buy_quote": 499947.29817 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 268.1, "high": 281.0, "low": 268.0, "close": 277.2, "volume": 9468.9443, "close_time": 1774108799999, "quote_volume": 2614043.29322, "trades": 9796, "taker_buy_base": 5419.3038, "taker_buy_quote": 1495040.25891 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 277.2, "high": 277.4, "low": 270.3, "close": 272.3, "volume": 6517.5525, "close_time": 1774123199999, "quote_volume": 1781704.23052, "trades": 6176, "taker_buy_base": 2884.7716, "taker_buy_quote": 788564.36563 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 272.4, "high": 278.4, "low": 265.4, "close": 268.1, "volume": 14808.1475, "close_time": 1774137599999, "quote_volume": 4046371.09059, "trades": 12107, "taker_buy_base": 4667.592, "taker_buy_quote": 1275312.61141 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 268.0, "high": 283.3, "low": 260.6, "close": 273.3, "volume": 11179.8563, "close_time": 1774151999999, "quote_volume": 3044041.36481, "trades": 14083, "taker_buy_base": 5701.8576, "taker_buy_quote": 1556702.43803 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 273.5, "high": 280.9, "low": 273.5, "close": 275.3, "volume": 6216.2951, "close_time": 1774166399999, "quote_volume": 1722513.30649, "trades": 7836, "taker_buy_base": 2888.9077, "taker_buy_quote": 800909.7483 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 275.3, "high": 275.6, "low": 267.2, "close": 268.0, "volume": 10646.61, "close_time": 1774180799999, "quote_volume": 2880738.84583, "trades": 10233, "taker_buy_base": 4986.8902, "taker_buy_quote": 1347947.70909 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 268.3, "high": 276.0, "low": 267.5, "close": 272.2, "volume": 6929.5097, "close_time": 1774195199999, "quote_volume": 1888600.65426, "trades": 6994, "taker_buy_base": 3915.0804, "taker_buy_quote": 1067109.52532 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 272.3, "high": 272.8, "low": 262.3, "close": 266.0, "volume": 8573.7044, "close_time": 1774209599999, "quote_volume": 2291383.11247, "trades": 8409, "taker_buy_base": 3253.7591, "taker_buy_quote": 869310.93663 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 266.1, "high": 267.4, "low": 260.8, "close": 261.8, "volume": 10133.8266, "close_time": 1774223999999, "quote_volume": 2673243.96152, "trades": 8144, "taker_buy_base": 4535.9391, "taker_buy_quote": 1196821.96667 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 262.1, "high": 275.6, "low": 261.1, "close": 273.5, "volume": 6917.0155, "close_time": 1774238399999, "quote_volume": 1858829.93609, "trades": 8092, "taker_buy_base": 3903.4591, "taker_buy_quote": 1051169.86929 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 273.7, "high": 279.9, "low": 267.1, "close": 270.2, "volume": 9684.8389, "close_time": 1774252799999, "quote_volume": 2645729.58496, "trades": 11362, "taker_buy_base": 4958.9892, "taker_buy_quote": 1353555.60324 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 270.3, "high": 287.0, "low": 264.0, "close": 276.3, "volume": 20788.9756, "close_time": 1774267199999, "quote_volume": 5762495.21207, "trades": 21497, "taker_buy_base": 10109.7021, "taker_buy_quote": 2807328.86446 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 276.3, "high": 293.9, "low": 274.6, "close": 279.9, "volume": 25758.3729, "close_time": 1774281599999, "quote_volume": 7347334.8777, "trades": 24481, "taker_buy_base": 13415.6508, "taker_buy_quote": 3830052.21766 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 280.1, "high": 289.5, "low": 278.8, "close": 285.6, "volume": 14084.4007, "close_time": 1774295999999, "quote_volume": 4009791.70755, "trades": 14322, "taker_buy_base": 7264.0139, "taker_buy_quote": 2068642.15206 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 285.6, "high": 295.1, "low": 283.8, "close": 293.3, "volume": 11104.6075, "close_time": 1774310399999, "quote_volume": 3214205.53373, "trades": 10961, "taker_buy_base": 5872.1536, "taker_buy_quote": 1701567.53516 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 293.3, "high": 315.6, "low": 288.9, "close": 313.6, "volume": 21326.5557, "close_time": 1774324799999, "quote_volume": 6458769.69582, "trades": 26330, "taker_buy_base": 11759.5662, "taker_buy_quote": 3568266.95036 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 313.7, "high": 320.0, "low": 300.7, "close": 318.9, "volume": 26628.0804, "close_time": 1774339199999, "quote_volume": 8271499.36666, "trades": 26419, "taker_buy_base": 13958.9317, "taker_buy_quote": 4339660.66599 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 318.9, "high": 320.9, "low": 299.5, "close": 308.6, "volume": 25243.961, "close_time": 1774353599999, "quote_volume": 7818267.20184, "trades": 21719, "taker_buy_base": 12230.7373, "taker_buy_quote": 3789954.58647 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 308.7, "high": 315.2, "low": 302.7, "close": 309.8, "volume": 21781.9142, "close_time": 1774367999999, "quote_volume": 6730311.101, "trades": 17808, "taker_buy_base": 11226.222, "taker_buy_quote": 3470782.8683 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 309.8, "high": 329.2, "low": 309.1, "close": 327.4, "volume": 34101.6532, "close_time": 1774382399999, "quote_volume": 10935865.28685, "trades": 27732, "taker_buy_base": 19374.0469, "taker_buy_quote": 6212659.07689 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 327.2, "high": 339.2, "low": 322.3, "close": 336.6, "volume": 32895.6665, "close_time": 1774396799999, "quote_volume": 10913600.18247, "trades": 24346, "taker_buy_base": 15929.4518, "taker_buy_quote": 5288403.30018 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 336.5, "high": 344.0, "low": 330.6, "close": 335.7, "volume": 16043.5702, "close_time": 1774411199999, "quote_volume": 5408962.52491, "trades": 18091, "taker_buy_base": 8250.6328, "taker_buy_quote": 2784051.88964 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 335.4, "high": 348.0, "low": 330.6, "close": 341.6, "volume": 18822.9504, "close_time": 1774425599999, "quote_volume": 6394173.31335, "trades": 21730, "taker_buy_base": 10186.8893, "taker_buy_quote": 3461367.572 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 341.6, "high": 377.6, "low": 340.6, "close": 363.5, "volume": 42885.6872, "close_time": 1774439999999, "quote_volume": 15362845.65548, "trades": 38712, "taker_buy_base": 24200.5729, "taker_buy_quote": 8653744.90879 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 363.7, "high": 370.0, "low": 344.5, "close": 362.2, "volume": 43275.8387, "close_time": 1774454399999, "quote_volume": 15582465.43624, "trades": 48346, "taker_buy_base": 20420.16, "taker_buy_quote": 7364114.13068 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 362.3, "high": 375.5, "low": 348.7, "close": 352.6, "volume": 29481.3914, "close_time": 1774468799999, "quote_volume": 10683049.88633, "trades": 30150, "taker_buy_base": 14308.8892, "taker_buy_quote": 5190767.85336 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 352.3, "high": 356.2, "low": 340.6, "close": 346.9, "volume": 22123.8768, "close_time": 1774483199999, "quote_volume": 7689845.93027, "trades": 20047, "taker_buy_base": 11371.2494, "taker_buy_quote": 3952498.52843 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 346.9, "high": 359.8, "low": 334.7, "close": 339.7, "volume": 19475.4985, "close_time": 1774497599999, "quote_volume": 6804318.86479, "trades": 20304, "taker_buy_base": 9680.4929, "taker_buy_quote": 3389274.65597 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 339.6, "high": 345.5, "low": 334.2, "close": 340.2, "volume": 14813.7973, "close_time": 1774511999999, "quote_volume": 5029886.13752, "trades": 15933, "taker_buy_base": 7221.3711, "taker_buy_quote": 2453451.00492 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 340.3, "high": 341.8, "low": 330.8, "close": 334.7, "volume": 14906.1527, "close_time": 1774526399999, "quote_volume": 5002940.65217, "trades": 14747, "taker_buy_base": 7185.2818, "taker_buy_quote": 2412879.08874 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 334.8, "high": 351.6, "low": 334.2, "close": 337.6, "volume": 26323.5157, "close_time": 1774540799999, "quote_volume": 9024331.79487, "trades": 22634, "taker_buy_base": 14410.1122, "taker_buy_quote": 4942309.50777 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 337.9, "high": 344.8, "low": 333.5, "close": 341.1, "volume": 12766.9174, "close_time": 1774555199999, "quote_volume": 4327498.70311, "trades": 12555, "taker_buy_base": 5846.3357, "taker_buy_quote": 1983224.91021 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 341.2, "high": 348.8, "low": 332.6, "close": 337.4, "volume": 12644.0392, "close_time": 1774569599999, "quote_volume": 4301159.50743, "trades": 12421, "taker_buy_base": 6401.9159, "taker_buy_quote": 2179770.72561 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 337.4, "high": 346.4, "low": 336.5, "close": 338.2, "volume": 8041.0853, "close_time": 1774583999999, "quote_volume": 2748325.10164, "trades": 10850, "taker_buy_base": 3890.4557, "taker_buy_quote": 1330528.09371 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 338.1, "high": 339.9, "low": 331.2, "close": 335.8, "volume": 7211.3457, "close_time": 1774598399999, "quote_volume": 2417547.73046, "trades": 8696, "taker_buy_base": 3425.8444, "taker_buy_quote": 1149094.95686 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 335.9, "high": 336.7, "low": 320.0, "close": 324.6, "volume": 17310.8397, "close_time": 1774612799999, "quote_volume": 5650423.35553, "trades": 18423, "taker_buy_base": 7850.7052, "taker_buy_quote": 2563584.82446 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 324.5, "high": 336.3, "low": 315.6, "close": 329.7, "volume": 21174.7452, "close_time": 1774627199999, "quote_volume": 6877875.48662, "trades": 20514, "taker_buy_base": 11031.9244, "taker_buy_quote": 3585013.14628 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 329.9, "high": 330.5, "low": 321.2, "close": 324.2, "volume": 12329.0959, "close_time": 1774641599999, "quote_volume": 4010569.54609, "trades": 12732, "taker_buy_base": 5769.9131, "taker_buy_quote": 1877189.27808 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 324.2, "high": 325.5, "low": 312.6, "close": 316.4, "volume": 9790.9478, "close_time": 1774655999999, "quote_volume": 3106955.49969, "trades": 9572, "taker_buy_base": 4066.9354, "taker_buy_quote": 1291249.99729 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 315.9, "high": 320.1, "low": 309.5, "close": 318.4, "volume": 5797.212, "close_time": 1774670399999, "quote_volume": 1821172.45125, "trades": 6563, "taker_buy_base": 3045.4826, "taker_buy_quote": 958266.49408 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 318.4, "high": 325.5, "low": 313.0, "close": 323.1, "volume": 9545.7074, "close_time": 1774684799999, "quote_volume": 3046468.16535, "trades": 10793, "taker_buy_base": 4624.5185, "taker_buy_quote": 1476683.77601 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 323.0, "high": 326.9, "low": 312.1, "close": 320.8, "volume": 12259.8482, "close_time": 1774699199999, "quote_volume": 3919458.95299, "trades": 12992, "taker_buy_base": 5848.5452, "taker_buy_quote": 1869996.32248 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 320.7, "high": 326.8, "low": 317.3, "close": 321.0, "volume": 9248.836, "close_time": 1774713599999, "quote_volume": 2974966.36286, "trades": 10671, "taker_buy_base": 4951.6623, "taker_buy_quote": 1593944.96688 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 321.1, "high": 322.4, "low": 317.1, "close": 318.9, "volume": 4921.9543, "close_time": 1774727999999, "quote_volume": 1575448.67282, "trades": 5855, "taker_buy_base": 2379.7432, "taker_buy_quote": 761953.5879 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 319.0, "high": 321.5, "low": 313.7, "close": 315.3, "volume": 3652.6387, "close_time": 1774742399999, "quote_volume": 1160268.65036, "trades": 4194, "taker_buy_base": 1570.6312, "taker_buy_quote": 498860.43298 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 315.2, "high": 321.2, "low": 314.2, "close": 320.6, "volume": 2389.8484, "close_time": 1774756799999, "quote_volume": 759733.56247, "trades": 3336, "taker_buy_base": 1229.3811, "taker_buy_quote": 390866.88549 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 320.5, "high": 324.4, "low": 317.5, "close": 318.9, "volume": 3506.6645, "close_time": 1774771199999, "quote_volume": 1126241.65187, "trades": 5310, "taker_buy_base": 1676.8963, "taker_buy_quote": 538549.83397 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 318.9, "high": 321.2, "low": 316.0, "close": 319.7, "volume": 3866.2006, "close_time": 1774785599999, "quote_volume": 1231768.32984, "trades": 5379, "taker_buy_base": 2077.7981, "taker_buy_quote": 662031.22522 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 319.9, "high": 323.4, "low": 312.5, "close": 315.6, "volume": 5326.5262, "close_time": 1774799999999, "quote_volume": 1691808.70733, "trades": 6601, "taker_buy_base": 2695.2417, "taker_buy_quote": 857264.39422 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 315.5, "high": 319.8, "low": 314.7, "close": 315.6, "volume": 3771.8525, "close_time": 1774814399999, "quote_volume": 1196796.85455, "trades": 4750, "taker_buy_base": 1701.9918, "taker_buy_quote": 540011.81266 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 315.6, "high": 319.9, "low": 305.2, "close": 315.2, "volume": 7259.7199, "close_time": 1774828799999, "quote_volume": 2271560.7505, "trades": 7814, "taker_buy_base": 3275.4353, "taker_buy_quote": 1026354.13019 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 315.3, "high": 335.0, "low": 314.9, "close": 326.8, "volume": 11230.6482, "close_time": 1774843199999, "quote_volume": 3641221.14287, "trades": 13849, "taker_buy_base": 5857.5413, "taker_buy_quote": 1903289.63609 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 326.7, "high": 332.0, "low": 315.3, "close": 318.7, "volume": 8218.0959, "close_time": 1774857599999, "quote_volume": 2643838.76358, "trades": 11041, "taker_buy_base": 4203.3234, "taker_buy_quote": 1352544.65863 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 318.6, "high": 320.0, "low": 314.5, "close": 317.3, "volume": 4962.0797, "close_time": 1774871999999, "quote_volume": 1575532.1081, "trades": 6584, "taker_buy_base": 2521.9133, "taker_buy_quote": 801344.8835 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 317.1, "high": 321.7, "low": 307.7, "close": 312.9, "volume": 10093.6008, "close_time": 1774886399999, "quote_volume": 3174232.97231, "trades": 11026, "taker_buy_base": 4292.2656, "taker_buy_quote": 1348577.4304 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 313.1, "high": 313.1, "low": 305.2, "close": 308.7, "volume": 4861.308, "close_time": 1774900799999, "quote_volume": 1499576.8783, "trades": 5947, "taker_buy_base": 2338.986, "taker_buy_quote": 722159.76534 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 308.6, "high": 314.8, "low": 306.7, "close": 311.4, "volume": 3354.415, "close_time": 1774915199999, "quote_volume": 1042156.40952, "trades": 4264, "taker_buy_base": 1670.3344, "taker_buy_quote": 519202.78844 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 311.4, "high": 316.8, "low": 307.1, "close": 310.9, "volume": 7386.404, "close_time": 1774929599999, "quote_volume": 2302151.69923, "trades": 8683, "taker_buy_base": 3765.7147, "taker_buy_quote": 1173331.77387 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 311.0, "high": 311.8, "low": 303.0, "close": 308.2, "volume": 4216.795, "close_time": 1774943999999, "quote_volume": 1296273.18189, "trades": 5408, "taker_buy_base": 1941.8293, "taker_buy_quote": 597361.73016 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 308.0, "high": 310.0, "low": 301.1, "close": 301.6, "volume": 5058.1452, "close_time": 1774958399999, "quote_volume": 1543487.46833, "trades": 6787, "taker_buy_base": 2358.3176, "taker_buy_quote": 720083.79715 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 301.6, "high": 310.9, "low": 301.2, "close": 301.7, "volume": 6383.8736, "close_time": 1774972799999, "quote_volume": 1946765.93527, "trades": 7767, "taker_buy_base": 2958.1511, "taker_buy_quote": 902671.10366 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 301.9, "high": 309.8, "low": 301.6, "close": 306.8, "volume": 5631.2023, "close_time": 1774987199999, "quote_volume": 1725141.32783, "trades": 6337, "taker_buy_base": 3003.2106, "taker_buy_quote": 920876.9011 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 306.7, "high": 308.6, "low": 304.8, "close": 306.1, "volume": 2793.5395, "close_time": 1775001599999, "quote_volume": 855739.52284, "trades": 3182, "taker_buy_base": 1212.3503, "taker_buy_quote": 371491.57795 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 305.8, "high": 307.9, "low": 301.3, "close": 304.2, "volume": 3068.1187, "close_time": 1775015999999, "quote_volume": 932947.90213, "trades": 3722, "taker_buy_base": 1322.1471, "taker_buy_quote": 402178.52648 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 304.2, "high": 317.6, "low": 303.8, "close": 313.0, "volume": 11630.9835, "close_time": 1775030399999, "quote_volume": 3625218.3036, "trades": 11454, "taker_buy_base": 6494.1998, "taker_buy_quote": 2022146.32123 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 313.1, "high": 314.1, "low": 308.4, "close": 311.4, "volume": 5932.566, "close_time": 1775044799999, "quote_volume": 1846669.63637, "trades": 6415, "taker_buy_base": 2774.9639, "taker_buy_quote": 864054.13093 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 311.4, "high": 330.1, "low": 310.8, "close": 324.0, "volume": 20422.6974, "close_time": 1775059199999, "quote_volume": 6563655.25027, "trades": 22010, "taker_buy_base": 10898.1307, "taker_buy_quote": 3504780.62667 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 323.9, "high": 326.7, "low": 312.9, "close": 314.7, "volume": 12191.3891, "close_time": 1775073599999, "quote_volume": 3898742.87518, "trades": 12120, "taker_buy_base": 5335.8071, "taker_buy_quote": 1707880.7443 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 314.6, "high": 314.9, "low": 305.5, "close": 307.7, "volume": 6692.0846, "close_time": 1775087999999, "quote_volume": 2074997.11006, "trades": 7352, "taker_buy_base": 2851.0512, "taker_buy_quote": 884735.60878 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 307.7, "high": 317.0, "low": 302.0, "close": 304.1, "volume": 9246.4693, "close_time": 1775102399999, "quote_volume": 2850400.39082, "trades": 10892, "taker_buy_base": 4634.7242, "taker_buy_quote": 1431950.7184 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 303.7, "high": 308.4, "low": 303.3, "close": 307.0, "volume": 5077.9741, "close_time": 1775116799999, "quote_volume": 1552732.41588, "trades": 6316, "taker_buy_base": 2644.4547, "taker_buy_quote": 808557.11011 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 306.8, "high": 306.8, "low": 294.0, "close": 295.6, "volume": 8840.5768, "close_time": 1775131199999, "quote_volume": 2650577.57665, "trades": 7900, "taker_buy_base": 3459.4937, "taker_buy_quote": 1037059.13174 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 295.5, "high": 305.3, "low": 292.4, "close": 299.9, "volume": 10361.7678, "close_time": 1775145599999, "quote_volume": 3104475.86684, "trades": 9224, "taker_buy_base": 5027.1184, "taker_buy_quote": 1506373.86878 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 299.9, "high": 302.4, "low": 297.1, "close": 300.6, "volume": 5373.868, "close_time": 1775159999999, "quote_volume": 1612794.90491, "trades": 4756, "taker_buy_base": 2939.6, "taker_buy_quote": 882470.58108 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 300.7, "high": 303.3, "low": 298.3, "close": 300.3, "volume": 2610.9747, "close_time": 1775174399999, "quote_volume": 784086.93842, "trades": 2781, "taker_buy_base": 1204.3162, "taker_buy_quote": 361929.2548 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 300.2, "high": 304.6, "low": 297.9, "close": 301.5, "volume": 4719.1023, "close_time": 1775188799999, "quote_volume": 1421703.11117, "trades": 6577, "taker_buy_base": 2343.2449, "taker_buy_quote": 706646.97928 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 301.4, "high": 309.3, "low": 301.3, "close": 305.9, "volume": 5686.4199, "close_time": 1775203199999, "quote_volume": 1744000.6431, "trades": 7531, "taker_buy_base": 2717.0606, "taker_buy_quote": 833066.72372 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 306.0, "high": 308.4, "low": 303.4, "close": 306.5, "volume": 2839.0827, "close_time": 1775217599999, "quote_volume": 868410.47697, "trades": 4192, "taker_buy_base": 1370.0554, "taker_buy_quote": 419192.89009 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 306.4, "high": 316.0, "low": 304.3, "close": 312.2, "volume": 8375.747, "close_time": 1775231999999, "quote_volume": 2608778.18523, "trades": 8967, "taker_buy_base": 4445.358, "taker_buy_quote": 1383882.77616 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 312.2, "high": 315.6, "low": 308.3, "close": 308.7, "volume": 4430.7136, "close_time": 1775246399999, "quote_volume": 1383187.37574, "trades": 4654, "taker_buy_base": 2158.9782, "taker_buy_quote": 674573.72516 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 308.5, "high": 311.3, "low": 305.8, "close": 308.8, "volume": 3290.579, "close_time": 1775260799999, "quote_volume": 1016436.55318, "trades": 3671, "taker_buy_base": 1494.3309, "taker_buy_quote": 461801.43596 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 308.8, "high": 313.5, "low": 308.3, "close": 310.2, "volume": 1822.0475, "close_time": 1775275199999, "quote_volume": 566146.89249, "trades": 3016, "taker_buy_base": 970.5149, "taker_buy_quote": 301696.64535 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 310.1, "high": 312.4, "low": 307.3, "close": 309.2, "volume": 1757.7362, "close_time": 1775289599999, "quote_volume": 544518.10183, "trades": 2988, "taker_buy_base": 907.7757, "taker_buy_quote": 281450.98432 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 309.2, "high": 310.1, "low": 307.2, "close": 307.6, "volume": 1948.5214, "close_time": 1775303999999, "quote_volume": 601020.43769, "trades": 2971, "taker_buy_base": 870.7901, "taker_buy_quote": 268740.12182 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 307.6, "high": 309.8, "low": 302.8, "close": 303.8, "volume": 4270.912, "close_time": 1775318399999, "quote_volume": 1305880.15866, "trades": 4763, "taker_buy_base": 1864.2736, "taker_buy_quote": 569990.00769 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 303.9, "high": 306.8, "low": 303.1, "close": 304.2, "volume": 3201.6151, "close_time": 1775332799999, "quote_volume": 976927.10214, "trades": 3366, "taker_buy_base": 1479.1567, "taker_buy_quote": 451686.27596 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 304.2, "high": 304.8, "low": 300.7, "close": 301.3, "volume": 1568.772, "close_time": 1775347199999, "quote_volume": 475434.26565, "trades": 2579, "taker_buy_base": 649.9493, "taker_buy_quote": 197129.00644 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 301.3, "high": 304.0, "low": 300.8, "close": 303.6, "volume": 1139.8541, "close_time": 1775361599999, "quote_volume": 344706.25354, "trades": 1848, "taker_buy_base": 644.6075, "taker_buy_quote": 194948.80049 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 303.6, "high": 304.6, "low": 296.7, "close": 298.4, "volume": 3206.5674, "close_time": 1775375999999, "quote_volume": 963551.96173, "trades": 4589, "taker_buy_base": 1647.0901, "taker_buy_quote": 494704.94722 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 298.3, "high": 301.4, "low": 297.8, "close": 299.6, "volume": 2559.6058, "close_time": 1775390399999, "quote_volume": 766948.56659, "trades": 2908, "taker_buy_base": 1399.2474, "taker_buy_quote": 419262.99793 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 299.6, "high": 300.6, "low": 295.2, "close": 297.8, "volume": 4114.8024, "close_time": 1775404799999, "quote_volume": 1224632.61513, "trades": 4492, "taker_buy_base": 1636.4798, "taker_buy_quote": 487371.11805 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 297.8, "high": 299.0, "low": 296.0, "close": 298.5, "volume": 2193.6286, "close_time": 1775419199999, "quote_volume": 652888.68707, "trades": 2667, "taker_buy_base": 1216.6788, "taker_buy_quote": 362307.26505 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 298.6, "high": 310.4, "low": 297.6, "close": 310.1, "volume": 6191.2443, "close_time": 1775433599999, "quote_volume": 1884252.38238, "trades": 7650, "taker_buy_base": 3030.8297, "taker_buy_quote": 922148.94872 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 310.2, "high": 314.6, "low": 305.3, "close": 314.5, "volume": 4433.6576, "close_time": 1775447999999, "quote_volume": 1375843.29573, "trades": 6978, "taker_buy_base": 1927.3525, "taker_buy_quote": 598832.71492 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 314.5, "high": 321.4, "low": 313.7, "close": 318.2, "volume": 7985.6997, "close_time": 1775462399999, "quote_volume": 2534489.84812, "trades": 8593, "taker_buy_base": 4144.0011, "taker_buy_quote": 1315106.41151 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 318.4, "high": 329.9, "low": 316.8, "close": 322.6, "volume": 13184.9816, "close_time": 1775476799999, "quote_volume": 4270603.37154, "trades": 12067, "taker_buy_base": 6711.2525, "taker_buy_quote": 2175024.22131 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 322.7, "high": 326.5, "low": 319.1, "close": 321.1, "volume": 8243.7934, "close_time": 1775491199999, "quote_volume": 2663378.91179, "trades": 8539, "taker_buy_base": 4135.4297, "taker_buy_quote": 1336671.40375 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 321.2, "high": 323.2, "low": 316.4, "close": 316.9, "volume": 5201.9628, "close_time": 1775505599999, "quote_volume": 1664577.89514, "trades": 5214, "taker_buy_base": 2247.3315, "taker_buy_quote": 719414.82064 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 316.8, "high": 318.3, "low": 309.9, "close": 313.0, "volume": 5797.9915, "close_time": 1775519999999, "quote_volume": 1822639.10501, "trades": 5227, "taker_buy_base": 2591.0537, "taker_buy_quote": 814045.16775 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 312.8, "high": 315.3, "low": 308.8, "close": 311.8, "volume": 3414.2385, "close_time": 1775534399999, "quote_volume": 1064244.11596, "trades": 5032, "taker_buy_base": 1968.3897, "taker_buy_quote": 613817.73977 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 311.8, "high": 314.1, "low": 310.2, "close": 311.6, "volume": 2240.4093, "close_time": 1775548799999, "quote_volume": 698046.61315, "trades": 2691, "taker_buy_base": 1123.015, "taker_buy_quote": 349965.77198 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 311.6, "high": 319.6, "low": 310.9, "close": 312.4, "volume": 7904.57, "close_time": 1775563199999, "quote_volume": 2489550.71621, "trades": 7286, "taker_buy_base": 3793.063, "taker_buy_quote": 1194634.27778 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 312.5, "high": 315.2, "low": 307.8, "close": 313.9, "volume": 7032.3871, "close_time": 1775577599999, "quote_volume": 2187961.01621, "trades": 7355, "taker_buy_base": 3313.9653, "taker_buy_quote": 1031319.29451 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 313.9, "high": 317.5, "low": 309.9, "close": 317.5, "volume": 5035.2717, "close_time": 1775591999999, "quote_volume": 1575871.18482, "trades": 6939, "taker_buy_base": 2388.4344, "taker_buy_quote": 747436.54321 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 317.2, "high": 344.7, "low": 316.1, "close": 335.4, "volume": 23718.5444, "close_time": 1775606399999, "quote_volume": 7833825.19377, "trades": 23743, "taker_buy_base": 13392.4019, "taker_buy_quote": 4429833.62648 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 335.4, "high": 344.6, "low": 332.9, "close": 338.0, "volume": 6544.0497, "close_time": 1775620799999, "quote_volume": 2213462.37206, "trades": 10553, "taker_buy_base": 3416.2983, "taker_buy_quote": 1157421.44729 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 338.0, "high": 347.3, "low": 336.1, "close": 343.9, "volume": 35809.9847, "close_time": 1775635199999, "quote_volume": 12232459.46544, "trades": 29741, "taker_buy_base": 9191.6533, "taker_buy_quote": 3140143.1335 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 344.0, "high": 350.9, "low": 337.7, "close": 343.1, "volume": 47060.2682, "close_time": 1775649599999, "quote_volume": 16281660.14211, "trades": 30042, "taker_buy_base": 12790.5346, "taker_buy_quote": 4421365.75411 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 343.1, "high": 349.0, "low": 333.4, "close": 336.7, "volume": 60188.4495, "close_time": 1775663999999, "quote_volume": 20397727.31809, "trades": 37666, "taker_buy_base": 12401.7229, "taker_buy_quote": 4211611.40032 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 336.7, "high": 337.5, "low": 328.3, "close": 330.7, "volume": 20355.1883, "close_time": 1775678399999, "quote_volume": 6807663.78182, "trades": 12595, "taker_buy_base": 6180.6175, "taker_buy_quote": 2062571.05139 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 330.7, "high": 332.3, "low": 322.0, "close": 325.1, "volume": 8100.3332, "close_time": 1775692799999, "quote_volume": 2644191.7811, "trades": 6697, "taker_buy_base": 3854.9397, "taker_buy_quote": 1258219.85866 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 325.0, "high": 326.7, "low": 319.8, "close": 323.1, "volume": 4432.0622, "close_time": 1775707199999, "quote_volume": 1430356.01036, "trades": 4732, "taker_buy_base": 2119.7774, "taker_buy_quote": 685390.9388 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 323.1, "high": 324.5, "low": 318.3, "close": 322.6, "volume": 4802.5532, "close_time": 1775721599999, "quote_volume": 1544597.02074, "trades": 4502, "taker_buy_base": 2286.1844, "taker_buy_quote": 736385.87055 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 322.6, "high": 327.4, "low": 321.5, "close": 322.8, "volume": 7735.4827, "close_time": 1775735999999, "quote_volume": 2504136.89379, "trades": 9070, "taker_buy_base": 3907.8942, "taker_buy_quote": 1265100.92048 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 322.7, "high": 337.7, "low": 320.6, "close": 336.7, "volume": 15737.4367, "close_time": 1775750399999, "quote_volume": 5211065.33875, "trades": 15394, "taker_buy_base": 8326.9224, "taker_buy_quote": 2762035.8774 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 336.7, "high": 341.3, "low": 330.5, "close": 337.5, "volume": 12543.9975, "close_time": 1775764799999, "quote_volume": 4216860.98265, "trades": 11932, "taker_buy_base": 6444.8873, "taker_buy_quote": 2166962.94185 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 337.5, "high": 340.8, "low": 300.2, "close": 305.2, "volume": 19232.8626, "close_time": 1775779199999, "quote_volume": 6237494.55758, "trades": 18859, "taker_buy_base": 7681.3716, "taker_buy_quote": 2495479.94538 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 305.4, "high": 307.3, "low": 275.4, "close": 276.2, "volume": 48053.5735, "close_time": 1775793599999, "quote_volume": 13936580.47028, "trades": 55321, "taker_buy_base": 21418.8177, "taker_buy_quote": 6216545.58013 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 276.3, "high": 278.8, "low": 248.9, "close": 262.8, "volume": 54962.2158, "close_time": 1775807999999, "quote_volume": 14616357.00656, "trades": 41921, "taker_buy_base": 25271.0301, "taker_buy_quote": 6719291.73543 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 262.6, "high": 273.8, "low": 259.2, "close": 263.6, "volume": 23311.0183, "close_time": 1775822399999, "quote_volume": 6214118.3777, "trades": 19197, "taker_buy_base": 11275.6035, "taker_buy_quote": 3007401.08765 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 263.6, "high": 274.5, "low": 258.8, "close": 268.8, "volume": 29653.9065, "close_time": 1775836799999, "quote_volume": 7901055.78666, "trades": 22163, "taker_buy_base": 14605.6759, "taker_buy_quote": 3894846.67378 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 268.8, "high": 273.0, "low": 263.8, "close": 265.8, "volume": 13851.7226, "close_time": 1775851199999, "quote_volume": 3724165.49007, "trades": 10385, "taker_buy_base": 5847.0927, "taker_buy_quote": 1574557.37338 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 265.7, "high": 266.4, "low": 255.3, "close": 257.6, "volume": 15471.8675, "close_time": 1775865599999, "quote_volume": 4041771.61806, "trades": 11786, "taker_buy_base": 6965.3036, "taker_buy_quote": 1820030.33298 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 257.7, "high": 267.8, "low": 253.5, "close": 262.8, "volume": 9093.2983, "close_time": 1775879999999, "quote_volume": 2362538.25604, "trades": 7334, "taker_buy_base": 4527.169, "taker_buy_quote": 1178325.69514 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 262.9, "high": 265.8, "low": 259.4, "close": 260.9, "volume": 5506.541, "close_time": 1775894399999, "quote_volume": 1444180.97409, "trades": 4659, "taker_buy_base": 2299.7605, "taker_buy_quote": 603746.10122 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 261.0, "high": 268.2, "low": 259.0, "close": 267.3, "volume": 7418.7735, "close_time": 1775908799999, "quote_volume": 1953297.50793, "trades": 4996, "taker_buy_base": 3820.0434, "taker_buy_quote": 1005798.4744 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 267.1, "high": 268.2, "low": 262.1, "close": 263.5, "volume": 7610.5067, "close_time": 1775923199999, "quote_volume": 2015211.79011, "trades": 5294, "taker_buy_base": 3447.5506, "taker_buy_quote": 912115.02725 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 263.7, "high": 273.7, "low": 262.7, "close": 272.1, "volume": 10589.6858, "close_time": 1775937599999, "quote_volume": 2835982.58993, "trades": 7599, "taker_buy_base": 5832.5247, "taker_buy_quote": 1561702.41618 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 272.1, "high": 281.3, "low": 269.1, "close": 273.8, "volume": 16757.518, "close_time": 1775951999999, "quote_volume": 4616687.5446, "trades": 12192, "taker_buy_base": 8363.771, "taker_buy_quote": 2304192.0693 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 273.9, "high": 275.6, "low": 260.9, "close": 263.0, "volume": 8804.6983, "close_time": 1775966399999, "quote_volume": 2351821.44309, "trades": 9120, "taker_buy_base": 4098.9895, "taker_buy_quote": 1095131.50853 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 263.1, "high": 264.0, "low": 260.3, "close": 261.5, "volume": 4219.674, "close_time": 1775980799999, "quote_volume": 1105903.0709, "trades": 4023, "taker_buy_base": 1818.233, "taker_buy_quote": 476680.72194 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 261.5, "high": 268.0, "low": 261.1, "close": 264.9, "volume": 7542.09, "close_time": 1775995199999, "quote_volume": 1996720.61401, "trades": 5405, "taker_buy_base": 3430.1445, "taker_buy_quote": 908294.62355 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 264.8, "high": 265.0, "low": 257.0, "close": 258.2, "volume": 9971.4361, "close_time": 1776009599999, "quote_volume": 2601131.17695, "trades": 6270, "taker_buy_base": 3836.7449, "taker_buy_quote": 1000645.62316 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 258.1, "high": 263.5, "low": 257.1, "close": 261.7, "volume": 6434.5173, "close_time": 1776023999999, "quote_volume": 1674980.31849, "trades": 4260, "taker_buy_base": 2894.6632, "taker_buy_quote": 754181.68829 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 261.7, "high": 264.0, "low": 258.0, "close": 259.3, "volume": 6660.8115, "close_time": 1776038399999, "quote_volume": 1734203.66985, "trades": 4587, "taker_buy_base": 3041.4079, "taker_buy_quote": 792424.933 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 259.3, "high": 266.1, "low": 258.2, "close": 260.2, "volume": 5264.0102, "close_time": 1776052799999, "quote_volume": 1378530.54451, "trades": 4175, "taker_buy_base": 2530.158, "taker_buy_quote": 663302.17394 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 260.0, "high": 262.5, "low": 258.0, "close": 258.6, "volume": 4806.4783, "close_time": 1776067199999, "quote_volume": 1250091.41222, "trades": 3407, "taker_buy_base": 1740.353, "taker_buy_quote": 452621.22152 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 258.5, "high": 262.0, "low": 257.3, "close": 261.3, "volume": 4228.6818, "close_time": 1776081599999, "quote_volume": 1096162.62459, "trades": 2944, "taker_buy_base": 1861.8269, "taker_buy_quote": 483325.54417 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 261.4, "high": 264.3, "low": 254.0, "close": 254.3, "volume": 14147.5564, "close_time": 1776095999999, "quote_volume": 3678417.53122, "trades": 7196, "taker_buy_base": 7021.9271, "taker_buy_quote": 1829136.20729 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 254.4, "high": 259.0, "low": 250.2, "close": 258.0, "volume": 12944.9965, "close_time": 1776110399999, "quote_volume": 3305467.75228, "trades": 9617, "taker_buy_base": 5737.3458, "taker_buy_quote": 1465574.23478 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 257.9, "high": 263.7, "low": 253.6, "close": 261.0, "volume": 12589.7194, "close_time": 1776124799999, "quote_volume": 3269914.22979, "trades": 8182, "taker_buy_base": 6910.1687, "taker_buy_quote": 1796731.34334 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 260.9, "high": 261.2, "low": 253.9, "close": 256.7, "volume": 4674.7315, "close_time": 1776139199999, "quote_volume": 1200036.18211, "trades": 4336, "taker_buy_base": 2365.2163, "taker_buy_quote": 607062.85487 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 256.8, "high": 257.7, "low": 251.2, "close": 252.6, "volume": 6179.2919, "close_time": 1776153599999, "quote_volume": 1570390.42404, "trades": 3908, "taker_buy_base": 2354.0399, "taker_buy_quote": 598249.90007 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 252.6, "high": 253.7, "low": 247.4, "close": 249.9, "volume": 9079.8428, "close_time": 1776167999999, "quote_volume": 2279064.92489, "trades": 5155, "taker_buy_base": 4075.5459, "taker_buy_quote": 1023253.25945 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 250.0, "high": 253.9, "low": 246.8, "close": 248.0, "volume": 14887.4559, "close_time": 1776182399999, "quote_volume": 3726956.95684, "trades": 9532, "taker_buy_base": 7736.8219, "taker_buy_quote": 1938310.09298 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 247.8, "high": 248.5, "low": 237.6, "close": 240.1, "volume": 22327.3244, "close_time": 1776196799999, "quote_volume": 5411562.73749, "trades": 11543, "taker_buy_base": 9519.6985, "taker_buy_quote": 2304669.31386 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 240.0, "high": 242.7, "low": 238.4, "close": 239.4, "volume": 5103.9242, "close_time": 1776211199999, "quote_volume": 1226268.36574, "trades": 2989, "taker_buy_base": 2246.757, "taker_buy_quote": 540247.18886 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 239.2, "high": 249.2, "low": 236.6, "close": 246.9, "volume": 7896.4077, "close_time": 1776225599999, "quote_volume": 1930385.08945, "trades": 6979, "taker_buy_base": 4567.4577, "taker_buy_quote": 1115759.57432 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 246.9, "high": 248.2, "low": 242.8, "close": 243.3, "volume": 4891.0065, "close_time": 1776239999999, "quote_volume": 1197838.90992, "trades": 3647, "taker_buy_base": 2418.9627, "taker_buy_quote": 592956.00802 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 243.3, "high": 249.8, "low": 243.2, "close": 247.7, "volume": 5724.6167, "close_time": 1776254399999, "quote_volume": 1419041.74843, "trades": 5285, "taker_buy_base": 2836.2024, "taker_buy_quote": 703508.92379 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 247.7, "high": 250.6, "low": 244.6, "close": 246.3, "volume": 5964.0859, "close_time": 1776268799999, "quote_volume": 1474470.0794, "trades": 4497, "taker_buy_base": 2751.3203, "taker_buy_quote": 680961.9161 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 246.4, "high": 248.1, "low": 243.6, "close": 245.4, "volume": 4770.1325, "close_time": 1776283199999, "quote_volume": 1171672.95627, "trades": 3762, "taker_buy_base": 2240.2045, "taker_buy_quote": 550975.70597 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 245.5, "high": 245.5, "low": 240.1, "close": 241.6, "volume": 5859.5828, "close_time": 1776297599999, "quote_volume": 1421579.19815, "trades": 4325, "taker_buy_base": 2436.3927, "taker_buy_quote": 590932.81479 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 241.7, "high": 245.0, "low": 239.2, "close": 244.3, "volume": 2656.237, "close_time": 1776311999999, "quote_volume": 643026.62555, "trades": 2961, "taker_buy_base": 1416.8512, "taker_buy_quote": 343290.51288 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 244.3, "high": 245.6, "low": 240.9, "close": 242.4, "volume": 4146.9467, "close_time": 1776326399999, "quote_volume": 1007371.10608, "trades": 3188, "taker_buy_base": 1731.8926, "taker_buy_quote": 421086.15045 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 242.2, "high": 242.6, "low": 237.7, "close": 239.4, "volume": 5739.4994, "close_time": 1776340799999, "quote_volume": 1377050.44248, "trades": 4250, "taker_buy_base": 2299.5945, "taker_buy_quote": 551912.81939 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 239.4, "high": 244.6, "low": 234.4, "close": 241.5, "volume": 13109.936, "close_time": 1776355199999, "quote_volume": 3143521.96958, "trades": 10779, "taker_buy_base": 6327.63, "taker_buy_quote": 1518781.91137 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 241.5, "high": 243.9, "low": 235.7, "close": 243.8, "volume": 11242.3784, "close_time": 1776369599999, "quote_volume": 2696354.49956, "trades": 8157, "taker_buy_base": 5342.0093, "taker_buy_quote": 1282422.33755 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 243.8, "high": 253.4, "low": 242.9, "close": 252.9, "volume": 8926.82, "close_time": 1776383999999, "quote_volume": 2201341.55265, "trades": 5883, "taker_buy_base": 5137.2098, "taker_buy_quote": 1268229.67822 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 253.0, "high": 258.1, "low": 249.9, "close": 253.4, "volume": 11278.8004, "close_time": 1776398399999, "quote_volume": 2868773.86139, "trades": 9441, "taker_buy_base": 5920.4823, "taker_buy_quote": 1506817.68739 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 253.3, "high": 254.2, "low": 244.3, "close": 246.3, "volume": 8408.6162, "close_time": 1776412799999, "quote_volume": 2092377.48104, "trades": 6532, "taker_buy_base": 4956.5286, "taker_buy_quote": 1235847.53943 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 246.3, "high": 255.0, "low": 245.7, "close": 255.0, "volume": 13447.3812, "close_time": 1776427199999, "quote_volume": 3362904.31848, "trades": 9773, "taker_buy_base": 6165.8564, "taker_buy_quote": 1545034.66595 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 255.1, "high": 263.1, "low": 251.4, "close": 262.0, "volume": 24249.7049, "close_time": 1776441599999, "quote_volume": 6227856.22533, "trades": 16544, "taker_buy_base": 12727.4189, "taker_buy_quote": 3265931.53924 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 261.9, "high": 267.8, "low": 257.5, "close": 261.9, "volume": 16228.5448, "close_time": 1776455999999, "quote_volume": 4261335.48619, "trades": 12118, "taker_buy_base": 7909.8939, "taker_buy_quote": 2079301.119 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 262.1, "high": 263.5, "low": 256.6, "close": 257.8, "volume": 6562.1953, "close_time": 1776470399999, "quote_volume": 1706481.49204, "trades": 5874, "taker_buy_base": 3025.7836, "taker_buy_quote": 786496.31691 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 257.6, "high": 259.6, "low": 252.1, "close": 253.6, "volume": 4845.5927, "close_time": 1776484799999, "quote_volume": 1237848.37857, "trades": 5368, "taker_buy_base": 2047.4658, "taker_buy_quote": 523752.99633 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 253.6, "high": 257.8, "low": 252.1, "close": 255.5, "volume": 4732.2736, "close_time": 1776499199999, "quote_volume": 1204321.20878, "trades": 5476, "taker_buy_base": 1715.1049, "taker_buy_quote": 437120.31983 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 255.4, "high": 255.6, "low": 246.2, "close": 248.4, "volume": 8763.6395, "close_time": 1776513599999, "quote_volume": 2191452.1521, "trades": 8299, "taker_buy_base": 3501.8753, "taker_buy_quote": 875919.12925 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 248.4, "high": 252.0, "low": 247.5, "close": 248.3, "volume": 4969.2019, "close_time": 1776527999999, "quote_volume": 1241495.88859, "trades": 5029, "taker_buy_base": 2464.9766, "taker_buy_quote": 615703.29109 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 248.3, "high": 248.8, "low": 244.3, "close": 245.6, "volume": 7255.3482, "close_time": 1776542399999, "quote_volume": 1783893.10774, "trades": 4953, "taker_buy_base": 2517.1138, "taker_buy_quote": 619516.61638 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 245.6, "high": 248.1, "low": 242.7, "close": 243.4, "volume": 3990.6458, "close_time": 1776556799999, "quote_volume": 979939.84841, "trades": 4157, "taker_buy_base": 1634.0003, "taker_buy_quote": 401854.1098 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 243.3, "high": 243.5, "low": 239.9, "close": 241.4, "volume": 3491.877, "close_time": 1776571199999, "quote_volume": 844034.20357, "trades": 2818, "taker_buy_base": 1462.3896, "taker_buy_quote": 353485.3987 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 241.4, "high": 244.7, "low": 239.9, "close": 244.2, "volume": 5055.4379, "close_time": 1776585599999, "quote_volume": 1222394.99195, "trades": 3083, "taker_buy_base": 2371.4741, "taker_buy_quote": 573438.32537 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 244.1, "high": 249.9, "low": 243.3, "close": 249.3, "volume": 6577.7637, "close_time": 1776599999999, "quote_volume": 1617256.16569, "trades": 3718, "taker_buy_base": 3664.2824, "taker_buy_quote": 901730.14127 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 249.3, "high": 250.7, "low": 244.4, "close": 246.2, "volume": 9228.0261, "close_time": 1776614399999, "quote_volume": 2288207.85722, "trades": 6510, "taker_buy_base": 5043.0191, "taker_buy_quote": 1250500.17357 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 246.4, "high": 247.0, "low": 238.0, "close": 241.0, "volume": 6522.6373, "close_time": 1776628799999, "quote_volume": 1577218.4209, "trades": 4717, "taker_buy_base": 3303.3236, "taker_buy_quote": 798283.19948 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 241.0, "high": 244.4, "low": 237.4, "close": 239.8, "volume": 6057.967, "close_time": 1776643199999, "quote_volume": 1459988.71609, "trades": 3463, "taker_buy_base": 2764.8123, "taker_buy_quote": 666613.53224 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 239.9, "high": 244.2, "low": 239.5, "close": 242.7, "volume": 2501.6126, "close_time": 1776657599999, "quote_volume": 607024.33901, "trades": 2175, "taker_buy_base": 1275.7579, "taker_buy_quote": 309507.30914 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 242.7, "high": 246.3, "low": 239.7, "close": 243.4, "volume": 3075.8407, "close_time": 1776671999999, "quote_volume": 746503.46947, "trades": 2670, "taker_buy_base": 1527.7512, "taker_buy_quote": 370899.98335 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 243.5, "high": 245.9, "low": 242.7, "close": 244.0, "volume": 2844.7473, "close_time": 1776686399999, "quote_volume": 694916.44504, "trades": 2984, "taker_buy_base": 1826.6807, "taker_buy_quote": 446098.16872 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 243.7, "high": 245.6, "low": 240.3, "close": 245.6, "volume": 6928.6577, "close_time": 1776700799999, "quote_volume": 1684742.7831, "trades": 5546, "taker_buy_base": 2675.8137, "taker_buy_quote": 650300.59836 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 245.6, "high": 249.6, "low": 244.9, "close": 247.7, "volume": 8100.9587, "close_time": 1776715199999, "quote_volume": 2005836.14811, "trades": 5894, "taker_buy_base": 4704.7086, "taker_buy_quote": 1164611.82942 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 247.7, "high": 248.8, "low": 243.7, "close": 244.2, "volume": 2603.3895, "close_time": 1776729599999, "quote_volume": 641096.49339, "trades": 1737, "taker_buy_base": 1153.8578, "taker_buy_quote": 284139.24429 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 244.3, "high": 246.7, "low": 243.6, "close": 245.1, "volume": 1827.7455, "close_time": 1776743999999, "quote_volume": 448185.33101, "trades": 1692, "taker_buy_base": 962.2576, "taker_buy_quote": 235959.55901 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 244.8, "high": 247.5, "low": 243.8, "close": 247.0, "volume": 2226.1444, "close_time": 1776758399999, "quote_volume": 547885.26314, "trades": 2064, "taker_buy_base": 988.5204, "taker_buy_quote": 243279.38245 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 246.8, "high": 250.1, "low": 246.7, "close": 248.3, "volume": 2838.4621, "close_time": 1776772799999, "quote_volume": 705452.0132, "trades": 2539, "taker_buy_base": 1487.7774, "taker_buy_quote": 369821.56491 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 248.2, "high": 248.4, "low": 242.4, "close": 244.9, "volume": 5286.013, "close_time": 1776787199999, "quote_volume": 1297094.61361, "trades": 4002, "taker_buy_base": 2070.3794, "taker_buy_quote": 508335.43639 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 245.0, "high": 245.4, "low": 240.5, "close": 241.0, "volume": 5548.1978, "close_time": 1776801599999, "quote_volume": 1347387.54438, "trades": 3501, "taker_buy_base": 2821.4566, "taker_buy_quote": 685266.58502 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 241.0, "high": 245.5, "low": 240.6, "close": 245.4, "volume": 3592.51, "close_time": 1776815999999, "quote_volume": 874842.2581, "trades": 3374, "taker_buy_base": 1605.3569, "taker_buy_quote": 390923.51976 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 245.2, "high": 247.2, "low": 241.7, "close": 245.9, "volume": 3824.4386, "close_time": 1776830399999, "quote_volume": 935963.20649, "trades": 3054, "taker_buy_base": 1869.2128, "taker_buy_quote": 457829.25053 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 246.1, "high": 249.6, "low": 245.9, "close": 248.3, "volume": 4522.6056, "close_time": 1776844799999, "quote_volume": 1121583.23576, "trades": 2999, "taker_buy_base": 2285.355, "taker_buy_quote": 566957.43753 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 248.4, "high": 249.8, "low": 245.3, "close": 246.4, "volume": 3473.0745, "close_time": 1776859199999, "quote_volume": 859759.02258, "trades": 3106, "taker_buy_base": 1629.2996, "taker_buy_quote": 403588.6801 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 246.6, "high": 248.8, "low": 243.7, "close": 243.8, "volume": 5859.6257, "close_time": 1776873599999, "quote_volume": 1445376.14865, "trades": 5138, "taker_buy_base": 3143.5754, "taker_buy_quote": 776017.68947 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 243.9, "high": 249.2, "low": 243.7, "close": 246.0, "volume": 6949.2086, "close_time": 1776887999999, "quote_volume": 1716117.4869, "trades": 4948, "taker_buy_base": 3725.7165, "taker_buy_quote": 921062.03401 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 246.1, "high": 249.5, "low": 244.8, "close": 245.9, "volume": 2686.2733, "close_time": 1776902399999, "quote_volume": 663554.98758, "trades": 2429, "taker_buy_base": 1555.6859, "taker_buy_quote": 384212.16846 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 246.1, "high": 246.8, "low": 243.8, "close": 245.2, "volume": 1311.6269, "close_time": 1776916799999, "quote_volume": 321503.30286, "trades": 1048, "taker_buy_base": 615.2077, "taker_buy_quote": 150942.29001 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 242.7, "high": 242.8, "low": 241.3, "close": 242.3, "volume": 133.4471, "close_time": 1776931199999, "quote_volume": 32315.75925, "trades": 135, "taker_buy_base": 55.2922, "taker_buy_quote": 13389.45099 } ] }, "1d": { "count": 518, "start_date": "2024-11-22T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 461.6, "high": 999.9, "low": 461.6, "close": 511.3, "volume": 430.6675, "close_time": 1732319999999, "quote_volume": 214545.95272, "trades": 897, "taker_buy_base": 191.2679, "taker_buy_quote": 95581.05296 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 513.4, "high": 547.0, "low": 498.1, "close": 518.1, "volume": 1372.3707, "close_time": 1732406399999, "quote_volume": 717327.38319, "trades": 3102, "taker_buy_base": 391.492, "taker_buy_quote": 206384.05715 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 525.3, "high": 553.0, "low": 486.9, "close": 526.3, "volume": 1017.3033, "close_time": 1732492799999, "quote_volume": 527084.61857, "trades": 2164, "taker_buy_base": 471.6102, "taker_buy_quote": 245880.80422 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 528.8, "high": 566.3, "low": 493.1, "close": 547.1, "volume": 1954.342, "close_time": 1732579199999, "quote_volume": 1042376.92542, "trades": 3481, "taker_buy_base": 827.2757, "taker_buy_quote": 441961.12094 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 547.8, "high": 574.1, "low": 503.4, "close": 558.9, "volume": 1667.0129, "close_time": 1732665599999, "quote_volume": 893669.6669, "trades": 6741, "taker_buy_base": 948.0465, "taker_buy_quote": 513997.93575 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 556.8, "high": 594.0, "low": 515.0, "close": 562.2, "volume": 1119.7736, "close_time": 1732751999999, "quote_volume": 638578.02912, "trades": 2524, "taker_buy_base": 464.0841, "taker_buy_quote": 265468.3114 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 561.8, "high": 616.0, "low": 550.0, "close": 595.3, "volume": 1032.7874, "close_time": 1732838399999, "quote_volume": 599979.32552, "trades": 2407, "taker_buy_base": 496.1123, "taker_buy_quote": 291658.3237 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 597.1, "high": 672.0, "low": 584.3, "close": 619.0, "volume": 2685.6169, "close_time": 1732924799999, "quote_volume": 1660843.29766, "trades": 4159, "taker_buy_base": 749.9121, "taker_buy_quote": 464825.86325 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 616.5, "high": 687.0, "low": 609.2, "close": 678.4, "volume": 3390.1924, "close_time": 1733011199999, "quote_volume": 2209995.11634, "trades": 13272, "taker_buy_base": 1466.9344, "taker_buy_quote": 948072.59758 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 678.4, "high": 680.5, "low": 626.9, "close": 637.8, "volume": 1410.6552, "close_time": 1733097599999, "quote_volume": 913802.80863, "trades": 5704, "taker_buy_base": 722.7711, "taker_buy_quote": 469138.88554 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 636.7, "high": 646.2, "low": 565.0, "close": 607.5, "volume": 3355.0174, "close_time": 1733183999999, "quote_volume": 1998763.8102, "trades": 8943, "taker_buy_base": 1374.513, "taker_buy_quote": 818399.95856 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 606.5, "high": 629.7, "low": 567.1, "close": 619.6, "volume": 2548.4479, "close_time": 1733270399999, "quote_volume": 1540807.53998, "trades": 7293, "taker_buy_base": 1253.3909, "taker_buy_quote": 758769.05185 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 621.2, "high": 728.5, "low": 600.0, "close": 657.0, "volume": 3294.7362, "close_time": 1733356799999, "quote_volume": 2232433.66852, "trades": 7944, "taker_buy_base": 1632.1334, "taker_buy_quote": 1104174.36752 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 657.4, "high": 724.9, "low": 624.7, "close": 681.5, "volume": 6193.6081, "close_time": 1733443199999, "quote_volume": 4244919.75116, "trades": 11719, "taker_buy_base": 2951.1588, "taker_buy_quote": 2029233.64803 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 678.5, "high": 748.8, "low": 673.1, "close": 703.9, "volume": 3320.6978, "close_time": 1733529599999, "quote_volume": 2396887.95993, "trades": 5853, "taker_buy_base": 1595.0426, "taker_buy_quote": 1151644.51575 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 707.8, "high": 720.0, "low": 686.6, "close": 699.0, "volume": 1468.9662, "close_time": 1733615999999, "quote_volume": 1029570.07062, "trades": 2594, "taker_buy_base": 680.6018, "taker_buy_quote": 477422.51623 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 700.0, "high": 716.5, "low": 676.1, "close": 713.9, "volume": 3343.8916, "close_time": 1733702399999, "quote_volume": 2308179.00975, "trades": 11618, "taker_buy_base": 2254.1673, "taker_buy_quote": 1551296.99302 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 712.0, "high": 737.0, "low": 402.0, "close": 602.4, "volume": 7311.6277, "close_time": 1733788799999, "quote_volume": 4668062.30908, "trades": 17666, "taker_buy_base": 2712.2944, "taker_buy_quote": 1699531.16591 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 597.6, "high": 613.7, "low": 529.9, "close": 575.6, "volume": 4290.5652, "close_time": 1733875199999, "quote_volume": 2442758.77837, "trades": 10404, "taker_buy_base": 2163.9281, "taker_buy_quote": 1236839.79985 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 574.1, "high": 620.5, "low": 551.4, "close": 601.9, "volume": 2494.9634, "close_time": 1733961599999, "quote_volume": 1481187.47847, "trades": 34079, "taker_buy_base": 1125.0725, "taker_buy_quote": 669174.3062 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 601.6, "high": 645.0, "low": 566.4, "close": 577.9, "volume": 5605.3364, "close_time": 1734047999999, "quote_volume": 3405663.89852, "trades": 16083, "taker_buy_base": 2625.7051, "taker_buy_quote": 1594275.25665 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 577.0, "high": 591.8, "low": 562.3, "close": 578.3, "volume": 5331.4798, "close_time": 1734134399999, "quote_volume": 3069803.2468, "trades": 11052, "taker_buy_base": 2620.9205, "taker_buy_quote": 1509536.92723 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 577.1, "high": 587.5, "low": 538.3, "close": 560.6, "volume": 2231.4639, "close_time": 1734220799999, "quote_volume": 1243312.77641, "trades": 5507, "taker_buy_base": 1308.8938, "taker_buy_quote": 726291.84838 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 560.3, "high": 576.6, "low": 540.0, "close": 571.8, "volume": 1740.3413, "close_time": 1734307199999, "quote_volume": 976858.45049, "trades": 4963, "taker_buy_base": 875.5029, "taker_buy_quote": 491732.49296 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 574.5, "high": 585.4, "low": 535.0, "close": 541.5, "volume": 3141.3459, "close_time": 1734393599999, "quote_volume": 1730002.76801, "trades": 6680, "taker_buy_base": 1644.2002, "taker_buy_quote": 909057.147 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 541.7, "high": 544.1, "low": 509.6, "close": 518.6, "volume": 4555.8362, "close_time": 1734479999999, "quote_volume": 2417089.01691, "trades": 5966, "taker_buy_base": 1899.5532, "taker_buy_quote": 1009453.41398 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 519.6, "high": 538.3, "low": 480.0, "close": 500.2, "volume": 4310.1799, "close_time": 1734566399999, "quote_volume": 2226147.84961, "trades": 7073, "taker_buy_base": 2163.9189, "taker_buy_quote": 1122879.30089 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 499.3, "high": 505.4, "low": 432.0, "close": 447.0, "volume": 15023.0909, "close_time": 1734652799999, "quote_volume": 7071982.22072, "trades": 19237, "taker_buy_base": 7752.4259, "taker_buy_quote": 3626119.69932 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 447.5, "high": 480.4, "low": 399.0, "close": 472.9, "volume": 10688.0968, "close_time": 1734739199999, "quote_volume": 4681584.07129, "trades": 15127, "taker_buy_base": 4177.6421, "taker_buy_quote": 1837830.32298 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 472.1, "high": 508.0, "low": 441.0, "close": 454.7, "volume": 3007.9938, "close_time": 1734825599999, "quote_volume": 1424318.72559, "trades": 4748, "taker_buy_base": 1285.811, "taker_buy_quote": 608973.36554 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 455.0, "high": 472.8, "low": 439.2, "close": 449.7, "volume": 1891.036, "close_time": 1734911999999, "quote_volume": 860833.06821, "trades": 3276, "taker_buy_base": 892.6638, "taker_buy_quote": 406623.83932 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 449.5, "high": 505.0, "low": 440.0, "close": 483.9, "volume": 4537.7586, "close_time": 1734998399999, "quote_volume": 2180660.95784, "trades": 7213, "taker_buy_base": 2594.5741, "taker_buy_quote": 1253443.44363 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 483.9, "high": 521.0, "low": 475.4, "close": 504.0, "volume": 2965.5682, "close_time": 1735084799999, "quote_volume": 1467999.52753, "trades": 5588, "taker_buy_base": 1364.7668, "taker_buy_quote": 676875.63853 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 502.9, "high": 521.2, "low": 490.5, "close": 499.6, "volume": 3104.4071, "close_time": 1735171199999, "quote_volume": 1572160.63074, "trades": 4258, "taker_buy_base": 1503.4208, "taker_buy_quote": 760642.9072 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 501.7, "high": 504.5, "low": 463.8, "close": 471.4, "volume": 3380.613, "close_time": 1735257599999, "quote_volume": 1619417.9754, "trades": 4101, "taker_buy_base": 1791.7135, "taker_buy_quote": 860627.43212 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 473.7, "high": 495.2, "low": 462.6, "close": 467.5, "volume": 3056.9017, "close_time": 1735343999999, "quote_volume": 1462315.57257, "trades": 3941, "taker_buy_base": 1446.284, "taker_buy_quote": 692073.67035 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 468.4, "high": 475.7, "low": 458.1, "close": 471.0, "volume": 1672.5397, "close_time": 1735430399999, "quote_volume": 781423.83276, "trades": 2156, "taker_buy_base": 864.1849, "taker_buy_quote": 404279.33089 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 471.3, "high": 473.0, "low": 450.6, "close": 459.0, "volume": 3105.0905, "close_time": 1735516799999, "quote_volume": 1423319.40698, "trades": 4838, "taker_buy_base": 1004.3608, "taker_buy_quote": 461621.20985 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 458.1, "high": 478.8, "low": 441.0, "close": 450.7, "volume": 3359.0076, "close_time": 1735603199999, "quote_volume": 1542472.861, "trades": 5562, "taker_buy_base": 1278.2106, "taker_buy_quote": 589451.99061 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 449.0, "high": 458.4, "low": 435.6, "close": 440.5, "volume": 2713.8255, "close_time": 1735689599999, "quote_volume": 1209130.17316, "trades": 3604, "taker_buy_base": 1289.796, "taker_buy_quote": 575616.26282 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 440.5, "high": 489.9, "low": 433.4, "close": 488.7, "volume": 3475.6914, "close_time": 1735775999999, "quote_volume": 1600160.54345, "trades": 5837, "taker_buy_base": 1667.996, "taker_buy_quote": 763770.74626 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 488.5, "high": 545.4, "low": 486.0, "close": 521.7, "volume": 9691.7027, "close_time": 1735862399999, "quote_volume": 5046029.08232, "trades": 24445, "taker_buy_base": 4876.5784, "taker_buy_quote": 2536917.30144 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 522.2, "high": 571.6, "low": 517.2, "close": 552.5, "volume": 6513.8447, "close_time": 1735948799999, "quote_volume": 3589221.14747, "trades": 14727, "taker_buy_base": 2825.5019, "taker_buy_quote": 1551687.14218 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 554.0, "high": 586.4, "low": 545.2, "close": 560.3, "volume": 4208.5871, "close_time": 1736035199999, "quote_volume": 2376907.79143, "trades": 10302, "taker_buy_base": 2069.7643, "taker_buy_quote": 1170827.10336 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 559.8, "high": 572.7, "low": 543.0, "close": 563.4, "volume": 2464.3413, "close_time": 1736121599999, "quote_volume": 1371793.00416, "trades": 6484, "taker_buy_base": 1256.2375, "taker_buy_quote": 698711.48631 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 563.4, "high": 588.9, "low": 541.2, "close": 556.1, "volume": 4863.2847, "close_time": 1736207999999, "quote_volume": 2736284.47423, "trades": 11287, "taker_buy_base": 2419.6064, "taker_buy_quote": 1363092.60527 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 556.1, "high": 558.9, "low": 497.5, "close": 498.8, "volume": 5578.8978, "close_time": 1736294399999, "quote_volume": 2925031.92197, "trades": 10399, "taker_buy_base": 2534.6686, "taker_buy_quote": 1329578.20041 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 499.7, "high": 501.8, "low": 438.1, "close": 468.3, "volume": 7892.6826, "close_time": 1736380799999, "quote_volume": 3678639.20119, "trades": 13891, "taker_buy_base": 3305.8747, "taker_buy_quote": 1538346.66289 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 467.2, "high": 475.6, "low": 427.7, "close": 432.0, "volume": 5714.9853, "close_time": 1736467199999, "quote_volume": 2558035.86522, "trades": 8487, "taker_buy_base": 2495.0082, "taker_buy_quote": 1120815.07399 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 434.4, "high": 478.1, "low": 420.1, "close": 439.0, "volume": 7548.4962, "close_time": 1736553599999, "quote_volume": 3321993.33145, "trades": 18806, "taker_buy_base": 3421.6551, "taker_buy_quote": 1508484.16598 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 439.0, "high": 459.2, "low": 428.0, "close": 445.0, "volume": 4190.5381, "close_time": 1736639999999, "quote_volume": 1841655.83038, "trades": 8558, "taker_buy_base": 2250.8911, "taker_buy_quote": 991398.19055 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 447.1, "high": 451.8, "low": 433.8, "close": 443.9, "volume": 5259.6473, "close_time": 1736726399999, "quote_volume": 2333228.49403, "trades": 15564, "taker_buy_base": 2391.1054, "taker_buy_quote": 1062387.79016 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 443.0, "high": 458.2, "low": 383.6, "close": 420.9, "volume": 13319.3218, "close_time": 1736812799999, "quote_volume": 5474611.40921, "trades": 24445, "taker_buy_base": 6238.0899, "taker_buy_quote": 2578214.75701 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 420.3, "high": 433.3, "low": 410.2, "close": 416.9, "volume": 11577.5221, "close_time": 1736899199999, "quote_volume": 4851644.24951, "trades": 21943, "taker_buy_base": 4761.4384, "taker_buy_quote": 1996480.38751 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 416.9, "high": 471.7, "low": 402.2, "close": 458.4, "volume": 16618.3534, "close_time": 1736985599999, "quote_volume": 7169419.35748, "trades": 35812, "taker_buy_base": 7962.1404, "taker_buy_quote": 3434974.5404 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 459.9, "high": 469.1, "low": 439.0, "close": 445.9, "volume": 5114.3773, "close_time": 1737071999999, "quote_volume": 2311792.07728, "trades": 8846, "taker_buy_base": 2698.2259, "taker_buy_quote": 1220089.86857 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 445.9, "high": 493.7, "low": 445.9, "close": 485.2, "volume": 8108.5059, "close_time": 1737158399999, "quote_volume": 3855963.72519, "trades": 17642, "taker_buy_base": 3444.4761, "taker_buy_quote": 1643383.03418 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 486.3, "high": 495.1, "low": 439.6, "close": 457.4, "volume": 6116.3916, "close_time": 1737244799999, "quote_volume": 2777652.0984, "trades": 10685, "taker_buy_base": 2622.8624, "taker_buy_quote": 1189172.52926 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 457.0, "high": 486.5, "low": 408.6, "close": 426.2, "volume": 18901.257, "close_time": 1737331199999, "quote_volume": 8343215.85486, "trades": 26277, "taker_buy_base": 9468.2349, "taker_buy_quote": 4179027.45474 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 425.8, "high": 469.5, "low": 404.8, "close": 406.6, "volume": 10738.1607, "close_time": 1737417599999, "quote_volume": 4639080.34102, "trades": 14961, "taker_buy_base": 4953.0935, "taker_buy_quote": 2143454.78441 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 407.3, "high": 437.5, "low": 386.0, "close": 427.1, "volume": 8845.079, "close_time": 1737503999999, "quote_volume": 3620103.43195, "trades": 11190, "taker_buy_base": 3983.1969, "taker_buy_quote": 1634514.36228 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 425.9, "high": 434.2, "low": 397.9, "close": 399.7, "volume": 6277.1965, "close_time": 1737590399999, "quote_volume": 2595303.64817, "trades": 8920, "taker_buy_base": 2904.9641, "taker_buy_quote": 1201715.57277 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 399.0, "high": 407.6, "low": 370.3, "close": 380.0, "volume": 8643.8136, "close_time": 1737676799999, "quote_volume": 3323350.14548, "trades": 19048, "taker_buy_base": 3984.9261, "taker_buy_quote": 1534271.79122 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 380.2, "high": 390.7, "low": 362.8, "close": 372.6, "volume": 8983.1647, "close_time": 1737763199999, "quote_volume": 3414594.58024, "trades": 13620, "taker_buy_base": 5521.2134, "taker_buy_quote": 2103729.92287 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 371.3, "high": 419.1, "low": 363.1, "close": 408.4, "volume": 7846.4484, "close_time": 1737849599999, "quote_volume": 3043812.83777, "trades": 12837, "taker_buy_base": 3899.5179, "taker_buy_quote": 1510099.70064 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 408.7, "high": 463.0, "low": 402.4, "close": 433.1, "volume": 12300.0656, "close_time": 1737935999999, "quote_volume": 5343619.88249, "trades": 18107, "taker_buy_base": 6407.8325, "taker_buy_quote": 2790192.4997 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 432.9, "high": 479.0, "low": 385.8, "close": 446.3, "volume": 34472.9248, "close_time": 1738022399999, "quote_volume": 15097527.59113, "trades": 43792, "taker_buy_base": 17217.1761, "taker_buy_quote": 7556104.13297 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 446.1, "high": 464.3, "low": 428.5, "close": 450.9, "volume": 12852.8125, "close_time": 1738108799999, "quote_volume": 5715843.84718, "trades": 17375, "taker_buy_base": 6206.7584, "taker_buy_quote": 2766008.92664 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 450.7, "high": 498.0, "low": 441.2, "close": 449.1, "volume": 13179.8862, "close_time": 1738195199999, "quote_volume": 6156379.63284, "trades": 23123, "taker_buy_base": 6869.0674, "taker_buy_quote": 3210649.98396 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 449.1, "high": 479.0, "low": 444.7, "close": 453.0, "volume": 5589.1643, "close_time": 1738281599999, "quote_volume": 2587565.85072, "trades": 11443, "taker_buy_base": 2728.0276, "taker_buy_quote": 1264065.21241 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 453.3, "high": 476.9, "low": 445.5, "close": 448.7, "volume": 7717.3853, "close_time": 1738367999999, "quote_volume": 3549374.2683, "trades": 14254, "taker_buy_base": 3772.3143, "taker_buy_quote": 1739793.22904 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 449.0, "high": 471.1, "low": 390.4, "close": 393.6, "volume": 10228.1348, "close_time": 1738454399999, "quote_volume": 4301425.65525, "trades": 16499, "taker_buy_base": 4963.0732, "taker_buy_quote": 2091091.79183 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 393.1, "high": 405.7, "low": 336.6, "close": 352.0, "volume": 23531.4872, "close_time": 1738540799999, "quote_volume": 8635951.70809, "trades": 30356, "taker_buy_base": 10543.3091, "taker_buy_quote": 3878879.92689 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 350.0, "high": 412.9, "low": 239.9, "close": 399.6, "volume": 45303.831, "close_time": 1738627199999, "quote_volume": 14406331.53831, "trades": 57766, "taker_buy_base": 20526.1297, "taker_buy_quote": 6637139.43724 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 398.6, "high": 400.9, "low": 347.1, "close": 358.4, "volume": 18568.8322, "close_time": 1738713599999, "quote_volume": 6836695.19172, "trades": 25280, "taker_buy_base": 9300.2854, "taker_buy_quote": 3421981.88209 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 358.6, "high": 370.4, "low": 341.2, "close": 350.2, "volume": 13753.3614, "close_time": 1738799999999, "quote_volume": 4940929.34299, "trades": 16194, "taker_buy_base": 6741.1832, "taker_buy_quote": 2431703.24021 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 350.1, "high": 376.7, "low": 323.7, "close": 326.1, "volume": 10114.1728, "close_time": 1738886399999, "quote_volume": 3499827.88889, "trades": 13473, "taker_buy_base": 4397.7119, "taker_buy_quote": 1532212.00735 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 326.3, "high": 352.9, "low": 307.6, "close": 320.0, "volume": 12263.0, "close_time": 1738972799999, "quote_volume": 4070635.16294, "trades": 14222, "taker_buy_base": 6216.8267, "taker_buy_quote": 2065619.44193 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 319.3, "high": 353.2, "low": 318.0, "close": 350.2, "volume": 6903.0273, "close_time": 1739059199999, "quote_volume": 2327404.39469, "trades": 8420, "taker_buy_base": 4150.8736, "taker_buy_quote": 1402546.43326 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 351.4, "high": 370.3, "low": 343.1, "close": 364.8, "volume": 9249.7355, "close_time": 1739145599999, "quote_volume": 3308588.61311, "trades": 12178, "taker_buy_base": 5446.0479, "taker_buy_quote": 1945568.09436 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 366.6, "high": 399.5, "low": 350.7, "close": 387.4, "volume": 7745.7185, "close_time": 1739231999999, "quote_volume": 2984700.86073, "trades": 14709, "taker_buy_base": 4230.1881, "taker_buy_quote": 1630354.27287 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 387.0, "high": 437.4, "low": 386.1, "close": 412.2, "volume": 12747.1106, "close_time": 1739318399999, "quote_volume": 5335561.15627, "trades": 25211, "taker_buy_base": 6630.4457, "taker_buy_quote": 2773268.26676 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 412.2, "high": 418.8, "low": 372.1, "close": 402.9, "volume": 10786.9784, "close_time": 1739404799999, "quote_volume": 4284404.14066, "trades": 19798, "taker_buy_base": 5321.7946, "taker_buy_quote": 2119162.21781 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 403.2, "high": 415.0, "low": 368.8, "close": 382.7, "volume": 6157.7696, "close_time": 1739491199999, "quote_volume": 2370431.70109, "trades": 11977, "taker_buy_base": 2908.6361, "taker_buy_quote": 1120139.40611 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 383.7, "high": 406.9, "low": 376.6, "close": 391.9, "volume": 5672.0548, "close_time": 1739577599999, "quote_volume": 2227444.40173, "trades": 9435, "taker_buy_base": 2887.9698, "taker_buy_quote": 1135057.27399 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 391.6, "high": 401.8, "low": 371.1, "close": 375.4, "volume": 3828.7258, "close_time": 1739663999999, "quote_volume": 1470413.91109, "trades": 7857, "taker_buy_base": 1787.1193, "taker_buy_quote": 686408.95634 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 375.1, "high": 376.7, "low": 355.3, "close": 360.5, "volume": 3547.6908, "close_time": 1739750399999, "quote_volume": 1293851.85594, "trades": 6765, "taker_buy_base": 1643.4181, "taker_buy_quote": 599036.40316 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 359.8, "high": 377.9, "low": 346.4, "close": 360.8, "volume": 6011.6958, "close_time": 1739836799999, "quote_volume": 2161516.04064, "trades": 9889, "taker_buy_base": 2859.2158, "taker_buy_quote": 1030293.15394 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 361.0, "high": 387.4, "low": 347.9, "close": 375.4, "volume": 8001.8623, "close_time": 1739923199999, "quote_volume": 2942582.10612, "trades": 11590, "taker_buy_base": 4441.4232, "taker_buy_quote": 1637002.10323 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 376.3, "high": 432.0, "low": 367.8, "close": 420.1, "volume": 14092.684, "close_time": 1740009599999, "quote_volume": 5751810.72615, "trades": 20006, "taker_buy_base": 8067.0181, "taker_buy_quote": 3300457.50103 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 420.0, "high": 469.8, "low": 417.2, "close": 466.1, "volume": 14687.7955, "close_time": 1740095999999, "quote_volume": 6636292.73478, "trades": 25677, "taker_buy_base": 7661.5078, "taker_buy_quote": 3453191.12382 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 465.6, "high": 495.3, "low": 424.6, "close": 444.2, "volume": 18772.7263, "close_time": 1740182399999, "quote_volume": 8536510.23644, "trades": 35202, "taker_buy_base": 10008.711, "taker_buy_quote": 4544671.58267 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 442.9, "high": 463.0, "low": 423.1, "close": 432.6, "volume": 10111.6901, "close_time": 1740268799999, "quote_volume": 4425097.45649, "trades": 21092, "taker_buy_base": 4757.3608, "taker_buy_quote": 2085886.84094 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 432.4, "high": 442.9, "low": 415.5, "close": 434.0, "volume": 5488.0795, "close_time": 1740355199999, "quote_volume": 2344249.21143, "trades": 15358, "taker_buy_base": 2698.0523, "taker_buy_quote": 1154211.69664 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 434.5, "high": 449.0, "low": 395.9, "close": 397.0, "volume": 23407.9965, "close_time": 1740441599999, "quote_volume": 9927027.56376, "trades": 39603, "taker_buy_base": 11175.0447, "taker_buy_quote": 4728342.79895 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 397.1, "high": 407.8, "low": 353.1, "close": 379.2, "volume": 23112.2083, "close_time": 1740527999999, "quote_volume": 8671971.71016, "trades": 49844, "taker_buy_base": 10773.1357, "taker_buy_quote": 4048695.39758 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 378.4, "high": 388.2, "low": 338.2, "close": 350.9, "volume": 21501.3042, "close_time": 1740614399999, "quote_volume": 7799525.10128, "trades": 37757, "taker_buy_base": 10920.2171, "taker_buy_quote": 3958441.20769 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 351.7, "high": 370.1, "low": 322.6, "close": 329.8, "volume": 17580.9978, "close_time": 1740700799999, "quote_volume": 6185971.91489, "trades": 34837, "taker_buy_base": 8458.4836, "taker_buy_quote": 2972229.3307 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 330.1, "high": 334.6, "low": 296.0, "close": 326.3, "volume": 15345.7721, "close_time": 1740787199999, "quote_volume": 4827714.63116, "trades": 34972, "taker_buy_base": 7369.9795, "taker_buy_quote": 2328445.95129 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 326.6, "high": 340.0, "low": 315.9, "close": 337.7, "volume": 8386.3191, "close_time": 1740873599999, "quote_volume": 2750813.94463, "trades": 16700, "taker_buy_base": 4249.1021, "taker_buy_quote": 1394979.52166 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 337.6, "high": 362.0, "low": 320.6, "close": 353.5, "volume": 15942.9814, "close_time": 1740959999999, "quote_volume": 5480090.8474, "trades": 27962, "taker_buy_base": 7991.0655, "taker_buy_quote": 2746325.72667 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 353.5, "high": 355.6, "low": 292.5, "close": 295.3, "volume": 17606.5517, "close_time": 1741046399999, "quote_volume": 5566674.76, "trades": 24458, "taker_buy_base": 8201.6233, "taker_buy_quote": 2596029.95365 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 295.1, "high": 298.9, "low": 257.5, "close": 287.2, "volume": 49294.9843, "close_time": 1741132799999, "quote_volume": 13838015.67805, "trades": 44451, "taker_buy_base": 23764.8981, "taker_buy_quote": 6666127.6175 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 287.2, "high": 312.6, "low": 284.9, "close": 299.6, "volume": 14279.1424, "close_time": 1741219199999, "quote_volume": 4273114.43724, "trades": 19346, "taker_buy_base": 6791.4359, "taker_buy_quote": 2032908.34317 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 299.9, "high": 312.1, "low": 281.2, "close": 288.0, "volume": 11028.0115, "close_time": 1741305599999, "quote_volume": 3226720.14909, "trades": 15527, "taker_buy_base": 5469.044, "taker_buy_quote": 1599345.77455 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 288.0, "high": 294.0, "low": 271.6, "close": 275.0, "volume": 12554.5059, "close_time": 1741391999999, "quote_volume": 3554791.02664, "trades": 17417, "taker_buy_base": 5651.8131, "taker_buy_quote": 1602877.41404 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 275.3, "high": 284.3, "low": 265.5, "close": 276.0, "volume": 8704.3168, "close_time": 1741478399999, "quote_volume": 2390548.58259, "trades": 10262, "taker_buy_base": 3980.0684, "taker_buy_quote": 1094821.61467 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 276.2, "high": 278.2, "low": 238.4, "close": 243.6, "volume": 16290.1585, "close_time": 1741564799999, "quote_volume": 4154845.74259, "trades": 19089, "taker_buy_base": 6516.8721, "taker_buy_quote": 1662745.96711 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 243.7, "high": 256.8, "low": 212.2, "close": 225.2, "volume": 22093.339, "close_time": 1741651199999, "quote_volume": 5138826.42371, "trades": 25960, "taker_buy_base": 10723.9105, "taker_buy_quote": 2500727.21452 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 225.3, "high": 271.9, "low": 212.4, "close": 260.5, "volume": 42609.8715, "close_time": 1741737599999, "quote_volume": 10562939.74322, "trades": 40508, "taker_buy_base": 22204.8234, "taker_buy_quote": 5508195.16111 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 260.5, "high": 275.3, "low": 247.0, "close": 259.5, "volume": 32964.545, "close_time": 1741823999999, "quote_volume": 8604896.69555, "trades": 34269, "taker_buy_base": 17255.396, "taker_buy_quote": 4504887.22125 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 259.4, "high": 262.0, "low": 234.9, "close": 238.0, "volume": 24241.4921, "close_time": 1741910399999, "quote_volume": 5997003.24042, "trades": 27797, "taker_buy_base": 11345.5747, "taker_buy_quote": 2810768.20325 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 238.3, "high": 262.1, "low": 237.4, "close": 256.2, "volume": 24339.4734, "close_time": 1741996799999, "quote_volume": 6072712.71432, "trades": 26384, "taker_buy_base": 12699.8948, "taker_buy_quote": 3168047.92179 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 256.1, "high": 267.6, "low": 253.0, "close": 258.5, "volume": 17106.0855, "close_time": 1742083199999, "quote_volume": 4449087.36769, "trades": 19138, "taker_buy_base": 8224.7902, "taker_buy_quote": 2139749.96171 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 258.2, "high": 263.4, "low": 238.8, "close": 240.9, "volume": 24366.9139, "close_time": 1742169599999, "quote_volume": 6067194.13499, "trades": 24641, "taker_buy_base": 10015.1274, "taker_buy_quote": 2498114.60436 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 240.8, "high": 260.4, "low": 240.4, "close": 255.1, "volume": 17178.2237, "close_time": 1742255999999, "quote_volume": 4303360.72025, "trades": 17500, "taker_buy_base": 9983.0451, "taker_buy_quote": 2500688.73029 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 255.1, "high": 255.7, "low": 236.1, "close": 246.9, "volume": 14768.1374, "close_time": 1742342399999, "quote_volume": 3595209.67698, "trades": 15330, "taker_buy_base": 7159.8897, "taker_buy_quote": 1744176.30629 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 246.8, "high": 263.6, "low": 246.4, "close": 262.2, "volume": 24786.4753, "close_time": 1742428799999, "quote_volume": 6339498.9827, "trades": 26746, "taker_buy_base": 12897.412, "taker_buy_quote": 3298688.89168 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 262.2, "high": 267.8, "low": 248.0, "close": 251.4, "volume": 17949.0619, "close_time": 1742515199999, "quote_volume": 4637267.65254, "trades": 23165, "taker_buy_base": 8238.1553, "taker_buy_quote": 2130393.78242 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 251.4, "high": 256.3, "low": 242.1, "close": 247.4, "volume": 12523.1189, "close_time": 1742601599999, "quote_volume": 3105403.03951, "trades": 16830, "taker_buy_base": 5890.5062, "taker_buy_quote": 1460841.08702 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 247.4, "high": 254.5, "low": 246.6, "close": 248.1, "volume": 9606.0439, "close_time": 1742687999999, "quote_volume": 2406152.50125, "trades": 11300, "taker_buy_base": 4296.2838, "taker_buy_quote": 1078378.74627 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 248.0, "high": 258.1, "low": 246.4, "close": 257.0, "volume": 11308.6648, "close_time": 1742774399999, "quote_volume": 2863281.8217, "trades": 12918, "taker_buy_base": 6361.1549, "taker_buy_quote": 1611534.17564 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 257.0, "high": 275.5, "low": 253.3, "close": 269.5, "volume": 25383.7868, "close_time": 1742860799999, "quote_volume": 6811592.19059, "trades": 30990, "taker_buy_base": 13102.0921, "taker_buy_quote": 3513815.86011 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 269.4, "high": 281.0, "low": 262.6, "close": 269.9, "volume": 22214.2325, "close_time": 1742947199999, "quote_volume": 5989915.74403, "trades": 19149, "taker_buy_base": 11352.7878, "taker_buy_quote": 3063682.94683 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 269.9, "high": 281.0, "low": 255.6, "close": 260.9, "volume": 31869.7862, "close_time": 1743033599999, "quote_volume": 8566177.29853, "trades": 25434, "taker_buy_base": 15853.4626, "taker_buy_quote": 4252214.46013 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 261.0, "high": 278.1, "low": 260.4, "close": 269.0, "volume": 21496.14, "close_time": 1743119999999, "quote_volume": 5793020.26488, "trades": 16553, "taker_buy_base": 11635.877, "taker_buy_quote": 3136193.47692 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 269.2, "high": 270.7, "low": 238.5, "close": 244.4, "volume": 29008.144, "close_time": 1743206399999, "quote_volume": 7290906.95385, "trades": 22259, "taker_buy_base": 13115.5816, "taker_buy_quote": 3286490.50442 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 244.4, "high": 245.3, "low": 220.9, "close": 231.1, "volume": 28702.8053, "close_time": 1743292799999, "quote_volume": 6610377.57031, "trades": 20956, "taker_buy_base": 14047.8986, "taker_buy_quote": 3234015.8169 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 231.2, "high": 237.4, "low": 222.2, "close": 227.0, "volume": 19474.269, "close_time": 1743379199999, "quote_volume": 4440554.32736, "trades": 14621, "taker_buy_base": 9644.1178, "taker_buy_quote": 2199992.34285 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 227.1, "high": 228.1, "low": 212.8, "close": 223.8, "volume": 30726.242, "close_time": 1743465599999, "quote_volume": 6774120.436, "trades": 22340, "taker_buy_base": 14976.1686, "taker_buy_quote": 3299420.70012 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 223.8, "high": 235.4, "low": 223.1, "close": 232.0, "volume": 26755.1214, "close_time": 1743551999999, "quote_volume": 6134949.31378, "trades": 22534, "taker_buy_base": 13927.031, "taker_buy_quote": 3194239.47393 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 232.1, "high": 237.8, "low": 208.4, "close": 211.9, "volume": 56417.7746, "close_time": 1743638399999, "quote_volume": 12721128.75149, "trades": 39369, "taker_buy_base": 26204.5811, "taker_buy_quote": 5916238.13615 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 211.9, "high": 219.4, "low": 198.2, "close": 215.5, "volume": 46599.4809, "close_time": 1743724799999, "quote_volume": 9665482.56175, "trades": 32188, "taker_buy_base": 21474.5741, "taker_buy_quote": 4459625.64836 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 215.9, "high": 222.7, "low": 203.4, "close": 220.8, "volume": 52688.1971, "close_time": 1743811199999, "quote_volume": 11290031.00977, "trades": 33532, "taker_buy_base": 26627.7684, "taker_buy_quote": 5712081.76913 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 220.8, "high": 221.4, "low": 212.8, "close": 219.6, "volume": 17450.6656, "close_time": 1743897599999, "quote_volume": 3789226.45713, "trades": 16812, "taker_buy_base": 8307.4232, "taker_buy_quote": 1807307.15722 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 219.6, "high": 219.8, "low": 177.4, "close": 183.5, "volume": 71514.1084, "close_time": 1743983999999, "quote_volume": 13894061.65604, "trades": 43690, "taker_buy_base": 29954.1837, "taker_buy_quote": 5799110.24755 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 183.6, "high": 208.1, "low": 167.6, "close": 204.3, "volume": 102588.0673, "close_time": 1744070399999, "quote_volume": 19349177.79805, "trades": 65288, "taker_buy_base": 51791.7453, "taker_buy_quote": 9809592.62747 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 204.5, "high": 217.7, "low": 193.0, "close": 195.2, "volume": 64978.1335, "close_time": 1744156799999, "quote_volume": 13388131.9105, "trades": 40624, "taker_buy_base": 32278.0925, "taker_buy_quote": 6654459.37559 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 195.0, "high": 234.0, "low": 190.0, "close": 230.4, "volume": 83264.8827, "close_time": 1744243199999, "quote_volume": 17685395.57808, "trades": 56013, "taker_buy_base": 42771.1774, "taker_buy_quote": 9079966.03459 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 230.3, "high": 242.4, "low": 225.3, "close": 231.4, "volume": 64509.9888, "close_time": 1744329599999, "quote_volume": 15042500.11268, "trades": 40589, "taker_buy_base": 31937.0741, "taker_buy_quote": 7451300.38894 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 231.4, "high": 260.3, "low": 230.8, "close": 250.7, "volume": 64511.5186, "close_time": 1744415999999, "quote_volume": 15768689.24317, "trades": 44712, "taker_buy_base": 33633.5155, "taker_buy_quote": 8230380.63098 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 250.6, "high": 263.1, "low": 248.6, "close": 253.8, "volume": 33116.0767, "close_time": 1744502399999, "quote_volume": 8494459.56791, "trades": 28530, "taker_buy_base": 16791.1835, "taker_buy_quote": 4310679.06967 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 253.8, "high": 256.4, "low": 236.2, "close": 240.0, "volume": 32157.5437, "close_time": 1744588799999, "quote_volume": 7959506.82189, "trades": 23870, "taker_buy_base": 15486.5056, "taker_buy_quote": 3833009.51106 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 240.0, "high": 250.9, "low": 234.6, "close": 236.4, "volume": 44816.2565, "close_time": 1744675199999, "quote_volume": 10871315.78414, "trades": 35212, "taker_buy_base": 20453.2731, "taker_buy_quote": 4966333.35094 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 236.6, "high": 243.5, "low": 229.4, "close": 230.6, "volume": 41275.7009, "close_time": 1744761599999, "quote_volume": 9758619.50726, "trades": 31591, "taker_buy_base": 20591.5837, "taker_buy_quote": 4871257.13329 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 230.5, "high": 237.0, "low": 222.6, "close": 230.3, "volume": 41018.2399, "close_time": 1744847999999, "quote_volume": 9454223.61753, "trades": 26762, "taker_buy_base": 20826.0118, "taker_buy_quote": 4796322.98128 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 230.3, "high": 250.6, "low": 228.1, "close": 247.8, "volume": 32476.4809, "close_time": 1744934399999, "quote_volume": 7774090.43085, "trades": 24911, "taker_buy_base": 17133.4496, "taker_buy_quote": 4105193.50734 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 248.0, "high": 275.4, "low": 247.4, "close": 274.5, "volume": 40812.1004, "close_time": 1745020799999, "quote_volume": 10713952.09225, "trades": 34099, "taker_buy_base": 22657.4429, "taker_buy_quote": 5948401.80464 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 274.5, "high": 299.2, "low": 269.7, "close": 290.0, "volume": 46884.6928, "close_time": 1745107199999, "quote_volume": 13146909.25411, "trades": 46040, "taker_buy_base": 24759.2267, "taker_buy_quote": 6950424.8669 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 290.4, "high": 325.4, "low": 288.5, "close": 315.5, "volume": 71302.4841, "close_time": 1745193599999, "quote_volume": 21849360.85629, "trades": 77958, "taker_buy_base": 35745.4459, "taker_buy_quote": 10962828.92812 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 315.6, "high": 340.0, "low": 299.5, "close": 313.8, "volume": 70656.4846, "close_time": 1745279999999, "quote_volume": 22433941.64547, "trades": 82508, "taker_buy_base": 35727.2095, "taker_buy_quote": 11356675.79933 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 314.0, "high": 351.0, "low": 309.2, "close": 338.4, "volume": 72266.4059, "close_time": 1745366399999, "quote_volume": 24205633.55929, "trades": 156261, "taker_buy_base": 37646.3642, "taker_buy_quote": 12622855.52042 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 338.4, "high": 350.0, "low": 323.1, "close": 336.4, "volume": 54780.9482, "close_time": 1745452799999, "quote_volume": 18422258.38024, "trades": 121434, "taker_buy_base": 27342.7131, "taker_buy_quote": 9193838.14921 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 336.2, "high": 364.0, "low": 325.2, "close": 358.2, "volume": 50739.5171, "close_time": 1745539199999, "quote_volume": 17533173.43648, "trades": 107322, "taker_buy_base": 26517.2388, "taker_buy_quote": 9166036.34198 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 357.8, "high": 375.3, "low": 348.6, "close": 354.1, "volume": 44399.9148, "close_time": 1745625599999, "quote_volume": 16056011.27246, "trades": 76246, "taker_buy_base": 22219.4354, "taker_buy_quote": 8037652.47433 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 354.4, "high": 359.5, "low": 337.8, "close": 349.4, "volume": 21910.1078, "close_time": 1745711999999, "quote_volume": 7618294.97479, "trades": 33895, "taker_buy_base": 10096.4003, "taker_buy_quote": 3511252.1738 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 349.6, "high": 364.9, "low": 340.8, "close": 360.6, "volume": 23780.9064, "close_time": 1745798399999, "quote_volume": 8384079.0479, "trades": 36591, "taker_buy_base": 12731.6827, "taker_buy_quote": 4490432.13805 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 360.7, "high": 389.5, "low": 345.3, "close": 378.1, "volume": 44992.4112, "close_time": 1745884799999, "quote_volume": 16699218.15597, "trades": 74814, "taker_buy_base": 23364.3118, "taker_buy_quote": 8667148.02283 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 378.4, "high": 386.2, "low": 361.5, "close": 366.2, "volume": 25319.9499, "close_time": 1745971199999, "quote_volume": 9501473.87564, "trades": 43208, "taker_buy_base": 11336.776, "taker_buy_quote": 4257453.38575 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 366.3, "high": 371.7, "low": 334.5, "close": 355.1, "volume": 33525.9824, "close_time": 1746057599999, "quote_volume": 11857990.37476, "trades": 57739, "taker_buy_base": 15895.9612, "taker_buy_quote": 5624445.69906 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 355.1, "high": 376.2, "low": 351.9, "close": 358.1, "volume": 26128.6556, "close_time": 1746143999999, "quote_volume": 9555826.86956, "trades": 49123, "taker_buy_base": 12334.5098, "taker_buy_quote": 4513953.28118 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 357.9, "high": 379.9, "low": 353.9, "close": 375.1, "volume": 23542.8185, "close_time": 1746230399999, "quote_volume": 8690758.85202, "trades": 42027, "taker_buy_base": 12031.2919, "taker_buy_quote": 4442941.48675 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 375.1, "high": 377.1, "low": 353.1, "close": 353.2, "volume": 17169.4741, "close_time": 1746316799999, "quote_volume": 6224669.43861, "trades": 23582, "taker_buy_base": 9071.9811, "taker_buy_quote": 3287035.55598 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 353.2, "high": 355.6, "low": 339.3, "close": 344.3, "volume": 16284.2894, "close_time": 1746403199999, "quote_volume": 5676916.05842, "trades": 24955, "taker_buy_base": 8246.1921, "taker_buy_quote": 2877744.40021 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 344.1, "high": 379.2, "low": 339.8, "close": 375.2, "volume": 33311.8842, "close_time": 1746489599999, "quote_volume": 12109051.57471, "trades": 49170, "taker_buy_base": 18550.5538, "taker_buy_quote": 6753501.83734 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 375.2, "high": 378.5, "low": 352.6, "close": 373.8, "volume": 39717.6244, "close_time": 1746575999999, "quote_volume": 14465881.66092, "trades": 56929, "taker_buy_base": 20618.9057, "taker_buy_quote": 7514023.52853 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 374.0, "high": 387.0, "low": 353.4, "close": 368.0, "volume": 38845.6945, "close_time": 1746662399999, "quote_volume": 14281876.26123, "trades": 58829, "taker_buy_base": 18874.8951, "taker_buy_quote": 6948118.45227 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 368.0, "high": 428.0, "low": 363.8, "close": 423.2, "volume": 69884.6078, "close_time": 1746748799999, "quote_volume": 28269394.41479, "trades": 111736, "taker_buy_base": 37825.2467, "taker_buy_quote": 15296167.27785 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 423.1, "high": 451.6, "low": 417.6, "close": 430.4, "volume": 47600.193, "close_time": 1746835199999, "quote_volume": 20564981.38186, "trades": 88133, "taker_buy_base": 24243.0129, "taker_buy_quote": 10482593.7367 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 430.4, "high": 469.2, "low": 424.1, "close": 464.2, "volume": 31357.0137, "close_time": 1746921599999, "quote_volume": 13991643.29246, "trades": 65626, "taker_buy_base": 15293.2089, "taker_buy_quote": 6831960.56158 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 464.3, "high": 468.1, "low": 438.7, "close": 459.0, "volume": 27867.4723, "close_time": 1747007999999, "quote_volume": 12586358.44902, "trades": 59177, "taker_buy_base": 13682.9064, "taker_buy_quote": 6174190.67619 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 458.9, "high": 489.0, "low": 435.2, "close": 456.6, "volume": 46050.143, "close_time": 1747094399999, "quote_volume": 21273513.30504, "trades": 100670, "taker_buy_base": 24217.8895, "taker_buy_quote": 11200868.22142 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 456.4, "high": 470.7, "low": 442.0, "close": 462.1, "volume": 29364.3409, "close_time": 1747180799999, "quote_volume": 13446551.86166, "trades": 56494, "taker_buy_base": 13839.0063, "taker_buy_quote": 6347768.83781 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 462.0, "high": 470.5, "low": 442.7, "close": 455.5, "volume": 19033.8713, "close_time": 1747267199999, "quote_volume": 8687970.15807, "trades": 46471, "taker_buy_base": 9192.0276, "taker_buy_quote": 4202232.84042 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 455.5, "high": 464.7, "low": 417.6, "close": 436.6, "volume": 32729.4111, "close_time": 1747353599999, "quote_volume": 14211724.70798, "trades": 66340, "taker_buy_base": 16272.6431, "taker_buy_quote": 7074879.23259 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 436.6, "high": 446.1, "low": 423.8, "close": 425.3, "volume": 14325.4512, "close_time": 1747439999999, "quote_volume": 6296614.62484, "trades": 34935, "taker_buy_base": 7213.6752, "taker_buy_quote": 3173328.37956 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 425.3, "high": 428.2, "low": 409.9, "close": 423.7, "volume": 15625.5288, "close_time": 1747526399999, "quote_volume": 6557273.64422, "trades": 34507, "taker_buy_base": 7781.5918, "taker_buy_quote": 3266569.30734 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 423.6, "high": 440.8, "low": 396.3, "close": 425.5, "volume": 22538.5207, "close_time": 1747612799999, "quote_volume": 9522086.51147, "trades": 45969, "taker_buy_base": 11196.5449, "taker_buy_quote": 4731630.72966 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 425.6, "high": 428.4, "low": 388.1, "close": 411.0, "volume": 30575.5767, "close_time": 1747699199999, "quote_volume": 12314524.85363, "trades": 48838, "taker_buy_base": 15493.0106, "taker_buy_quote": 6227720.92479 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 411.0, "high": 424.5, "low": 406.2, "close": 415.6, "volume": 16987.0195, "close_time": 1747785599999, "quote_volume": 7083692.79816, "trades": 35198, "taker_buy_base": 7878.1028, "taker_buy_quote": 3284393.62926 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 415.7, "high": 456.5, "low": 410.8, "close": 449.8, "volume": 26265.0175, "close_time": 1747871999999, "quote_volume": 11311404.7919, "trades": 62827, "taker_buy_base": 13683.2546, "taker_buy_quote": 5898210.76059 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 449.9, "high": 478.1, "low": 447.5, "close": 466.6, "volume": 25658.4921, "close_time": 1747958399999, "quote_volume": 12014534.73811, "trades": 57584, "taker_buy_base": 14320.2695, "taker_buy_quote": 6711230.06598 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 466.6, "high": 474.0, "low": 414.8, "close": 420.6, "volume": 23824.4213, "close_time": 1748044799999, "quote_volume": 10650632.71068, "trades": 49231, "taker_buy_base": 10338.225, "taker_buy_quote": 4634107.78294 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 420.4, "high": 441.2, "low": 418.5, "close": 432.1, "volume": 14523.3315, "close_time": 1748131199999, "quote_volume": 6283457.29974, "trades": 28453, "taker_buy_base": 6981.1243, "taker_buy_quote": 3020986.46861 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 432.1, "high": 436.2, "low": 409.8, "close": 432.1, "volume": 14789.401, "close_time": 1748217599999, "quote_volume": 6253559.08919, "trades": 28325, "taker_buy_base": 6621.12, "taker_buy_quote": 2802020.20175 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 432.1, "high": 461.3, "low": 426.3, "close": 435.0, "volume": 24151.356, "close_time": 1748303999999, "quote_volume": 10689597.88554, "trades": 47590, "taker_buy_base": 13847.5637, "taker_buy_quote": 6137589.58577 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 435.0, "high": 459.1, "low": 425.4, "close": 448.4, "volume": 17526.8458, "close_time": 1748390399999, "quote_volume": 7802609.71164, "trades": 34322, "taker_buy_base": 9453.2529, "taker_buy_quote": 4213013.22491 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 448.4, "high": 457.5, "low": 427.1, "close": 434.8, "volume": 15350.1094, "close_time": 1748476799999, "quote_volume": 6772710.7919, "trades": 32227, "taker_buy_base": 7555.4908, "taker_buy_quote": 3334166.46628 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 434.9, "high": 442.9, "low": 414.5, "close": 416.3, "volume": 13913.3623, "close_time": 1748563199999, "quote_volume": 5939007.00354, "trades": 29459, "taker_buy_base": 7111.1987, "taker_buy_quote": 3041493.41396 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 416.3, "high": 419.0, "low": 375.4, "close": 376.7, "volume": 27568.0386, "close_time": 1748649599999, "quote_volume": 11007341.09704, "trades": 49726, "taker_buy_base": 11244.4778, "taker_buy_quote": 4497440.12022 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 376.7, "high": 435.8, "low": 366.0, "close": 430.5, "volume": 32600.1775, "close_time": 1748735999999, "quote_volume": 13250299.22472, "trades": 56906, "taker_buy_base": 16941.8581, "taker_buy_quote": 6902127.63274 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 430.4, "high": 439.5, "low": 410.3, "close": 413.9, "volume": 20639.0206, "close_time": 1748822399999, "quote_volume": 8705160.04277, "trades": 38140, "taker_buy_base": 10406.0724, "taker_buy_quote": 4387894.55757 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 414.1, "high": 415.7, "low": 397.5, "close": 404.0, "volume": 14235.0962, "close_time": 1748908799999, "quote_volume": 5798476.94246, "trades": 24632, "taker_buy_base": 6901.0778, "taker_buy_quote": 2809544.9459 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 404.0, "high": 405.8, "low": 383.3, "close": 387.0, "volume": 27011.0266, "close_time": 1748995199999, "quote_volume": 10624090.89009, "trades": 34011, "taker_buy_base": 13854.7895, "taker_buy_quote": 5452153.23171 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 387.0, "high": 400.2, "low": 377.2, "close": 380.9, "volume": 15703.752, "close_time": 1749081599999, "quote_volume": 6131495.32176, "trades": 21489, "taker_buy_base": 8655.8113, "taker_buy_quote": 3385460.98447 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 381.4, "high": 384.3, "low": 347.0, "close": 351.6, "volume": 31195.5526, "close_time": 1749167999999, "quote_volume": 11373702.32576, "trades": 42867, "taker_buy_base": 14544.1603, "taker_buy_quote": 5305790.52323 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 351.6, "high": 378.7, "low": 351.4, "close": 367.5, "volume": 19890.7247, "close_time": 1749254399999, "quote_volume": 7323929.0209, "trades": 25147, "taker_buy_base": 10221.8039, "taker_buy_quote": 3764040.53267 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 367.5, "high": 391.2, "low": 365.3, "close": 386.3, "volume": 13492.0806, "close_time": 1749340799999, "quote_volume": 5127286.74941, "trades": 18666, "taker_buy_base": 6863.6897, "taker_buy_quote": 2609745.96054 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 386.3, "high": 389.6, "low": 372.7, "close": 383.3, "volume": 15503.7426, "close_time": 1749427199999, "quote_volume": 5908808.64758, "trades": 20073, "taker_buy_base": 7689.784, "taker_buy_quote": 2929205.76992 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 383.5, "high": 429.7, "low": 380.6, "close": 420.0, "volume": 28360.551, "close_time": 1749513599999, "quote_volume": 11503231.5698, "trades": 46517, "taker_buy_base": 14889.3718, "taker_buy_quote": 6034505.05448 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 420.0, "high": 443.4, "low": 415.5, "close": 427.8, "volume": 27069.0199, "close_time": 1749599999999, "quote_volume": 11609856.50607, "trades": 47367, "taker_buy_base": 13573.5876, "taker_buy_quote": 5826498.13125 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 427.8, "high": 436.9, "low": 400.9, "close": 407.8, "volume": 20800.3358, "close_time": 1749686399999, "quote_volume": 8794066.22767, "trades": 38718, "taker_buy_base": 9047.5724, "taker_buy_quote": 3830660.45116 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 407.9, "high": 408.6, "low": 378.8, "close": 386.1, "volume": 22309.6939, "close_time": 1749772799999, "quote_volume": 8773606.19174, "trades": 36459, "taker_buy_base": 10128.0243, "taker_buy_quote": 3986139.21388 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 385.9, "high": 385.9, "low": 353.6, "close": 375.7, "volume": 35916.2441, "close_time": 1749859199999, "quote_volume": 13178701.50664, "trades": 61777, "taker_buy_base": 16717.9633, "taker_buy_quote": 6136510.95392 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 375.5, "high": 378.7, "low": 353.7, "close": 363.7, "volume": 13493.88, "close_time": 1749945599999, "quote_volume": 4951057.60324, "trades": 21708, "taker_buy_base": 6458.5668, "taker_buy_quote": 2372629.68961 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 363.6, "high": 375.4, "low": 354.9, "close": 367.0, "volume": 15419.9842, "close_time": 1750031999999, "quote_volume": 5646930.67597, "trades": 27559, "taker_buy_base": 7661.0693, "taker_buy_quote": 2807148.39154 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 367.1, "high": 392.0, "low": 363.8, "close": 367.7, "volume": 19237.5724, "close_time": 1750118399999, "quote_volume": 7331427.6361, "trades": 34520, "taker_buy_base": 9407.6988, "taker_buy_quote": 3582923.34735 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 367.6, "high": 372.4, "low": 334.5, "close": 349.9, "volume": 36900.4252, "close_time": 1750204799999, "quote_volume": 12993164.00012, "trades": 62533, "taker_buy_base": 16021.2659, "taker_buy_quote": 5644115.35776 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 350.1, "high": 367.0, "low": 337.7, "close": 362.6, "volume": 20926.0056, "close_time": 1750291199999, "quote_volume": 7364421.80555, "trades": 31363, "taker_buy_base": 10716.1552, "taker_buy_quote": 3776066.31794 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 362.4, "high": 370.0, "low": 345.4, "close": 350.7, "volume": 14011.0863, "close_time": 1750377599999, "quote_volume": 4975052.66628, "trades": 22921, "taker_buy_base": 6464.1165, "taker_buy_quote": 2300177.94115 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 350.6, "high": 360.9, "low": 330.6, "close": 340.7, "volume": 28191.289, "close_time": 1750463999999, "quote_volume": 9708329.15168, "trades": 36220, "taker_buy_base": 12273.9622, "taker_buy_quote": 4236918.56775 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 340.6, "high": 345.3, "low": 301.9, "close": 316.3, "volume": 38608.8225, "close_time": 1750550399999, "quote_volume": 12463332.71864, "trades": 40166, "taker_buy_base": 18009.7282, "taker_buy_quote": 5819842.33245 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 316.3, "high": 323.4, "low": 287.4, "close": 305.5, "volume": 48870.4508, "close_time": 1750636799999, "quote_volume": 14815173.01417, "trades": 55492, "taker_buy_base": 23831.6333, "taker_buy_quote": 7234033.49665 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 305.4, "high": 356.0, "low": 296.8, "close": 350.1, "volume": 56121.9392, "close_time": 1750723199999, "quote_volume": 18074084.65708, "trades": 61111, "taker_buy_base": 28230.2819, "taker_buy_quote": 9106122.20653 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 350.1, "high": 364.3, "low": 341.2, "close": 345.5, "volume": 36049.2923, "close_time": 1750809599999, "quote_volume": 12734338.63511, "trades": 47409, "taker_buy_base": 17050.4619, "taker_buy_quote": 6020141.00748 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 345.8, "high": 347.0, "low": 322.5, "close": 323.4, "volume": 34250.0657, "close_time": 1750895999999, "quote_volume": 11472531.95411, "trades": 41406, "taker_buy_base": 16235.0383, "taker_buy_quote": 5439851.7601 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 323.2, "high": 333.5, "low": 314.3, "close": 319.8, "volume": 31709.5768, "close_time": 1750982399999, "quote_volume": 10245333.46767, "trades": 32358, "taker_buy_base": 15040.9601, "taker_buy_quote": 4864597.13784 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 319.7, "high": 328.4, "low": 314.6, "close": 326.2, "volume": 26537.1315, "close_time": 1751068799999, "quote_volume": 8525783.48433, "trades": 27569, "taker_buy_base": 12453.253, "taker_buy_quote": 4003638.38702 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 326.2, "high": 333.8, "low": 316.8, "close": 330.0, "volume": 13468.4599, "close_time": 1751155199999, "quote_volume": 4401022.83929, "trades": 14757, "taker_buy_base": 6811.725, "taker_buy_quote": 2225662.40103 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 329.8, "high": 351.0, "low": 328.3, "close": 345.7, "volume": 19863.0589, "close_time": 1751241599999, "quote_volume": 6772212.99942, "trades": 20895, "taker_buy_base": 10384.1004, "taker_buy_quote": 3546377.39339 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 345.8, "high": 347.9, "low": 328.3, "close": 334.7, "volume": 21536.2457, "close_time": 1751327999999, "quote_volume": 7228358.98586, "trades": 25157, "taker_buy_base": 10160.3909, "taker_buy_quote": 3411666.00535 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 334.8, "high": 338.0, "low": 316.3, "close": 318.3, "volume": 17788.7444, "close_time": 1751414399999, "quote_volume": 5817098.34719, "trades": 25582, "taker_buy_base": 8009.3685, "taker_buy_quote": 2620141.96017 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 318.2, "high": 343.2, "low": 316.5, "close": 334.8, "volume": 20987.0784, "close_time": 1751500799999, "quote_volume": 6932948.47245, "trades": 29705, "taker_buy_base": 10297.8907, "taker_buy_quote": 3402134.85425 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 334.9, "high": 346.9, "low": 329.0, "close": 338.1, "volume": 21793.0467, "close_time": 1751587199999, "quote_volume": 7372020.40076, "trades": 29040, "taker_buy_base": 10183.5312, "taker_buy_quote": 3447593.67084 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 338.1, "high": 340.7, "low": 315.3, "close": 324.7, "volume": 17153.1012, "close_time": 1751673599999, "quote_volume": 5564603.25439, "trades": 19156, "taker_buy_base": 7663.8747, "taker_buy_quote": 2484288.89691 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 324.7, "high": 326.0, "low": 318.0, "close": 322.4, "volume": 6271.4126, "close_time": 1751759999999, "quote_volume": 2019425.80799, "trades": 7567, "taker_buy_base": 2734.3707, "taker_buy_quote": 881134.6646 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 322.3, "high": 332.3, "low": 318.7, "close": 326.6, "volume": 12208.1945, "close_time": 1751846399999, "quote_volume": 3974420.20802, "trades": 12157, "taker_buy_base": 5787.608, "taker_buy_quote": 1886002.74206 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 326.8, "high": 332.1, "low": 317.0, "close": 320.4, "volume": 15449.1424, "close_time": 1751932799999, "quote_volume": 5011038.52924, "trades": 13505, "taker_buy_base": 8176.4124, "taker_buy_quote": 2654338.47059 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 319.8, "high": 323.8, "low": 315.1, "close": 321.0, "volume": 12626.547, "close_time": 1752019199999, "quote_volume": 4039308.63302, "trades": 13228, "taker_buy_base": 5958.9815, "taker_buy_quote": 1907077.78506 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 321.2, "high": 351.6, "low": 317.8, "close": 347.6, "volume": 27349.9301, "close_time": 1752105599999, "quote_volume": 9141114.70834, "trades": 25202, "taker_buy_base": 14412.0306, "taker_buy_quote": 4820811.08798 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 347.8, "high": 381.8, "low": 345.7, "close": 375.7, "volume": 32002.7755, "close_time": 1752191999999, "quote_volume": 11540697.04778, "trades": 35924, "taker_buy_base": 17253.2531, "taker_buy_quote": 6227844.74564 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 375.8, "high": 402.9, "low": 369.4, "close": 394.3, "volume": 42647.5273, "close_time": 1752278399999, "quote_volume": 16588899.38272, "trades": 52423, "taker_buy_base": 21339.1141, "taker_buy_quote": 8316395.32591 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 394.2, "high": 401.3, "low": 373.6, "close": 384.7, "volume": 21516.9251, "close_time": 1752364799999, "quote_volume": 8331884.67678, "trades": 33074, "taker_buy_base": 10422.5235, "taker_buy_quote": 4040756.86543 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 384.9, "high": 405.0, "low": 381.4, "close": 391.1, "volume": 20630.198, "close_time": 1752451199999, "quote_volume": 8091084.67151, "trades": 29147, "taker_buy_base": 10501.419, "taker_buy_quote": 4122938.66541 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 391.2, "high": 432.3, "low": 390.5, "close": 408.9, "volume": 39544.0506, "close_time": 1752537599999, "quote_volume": 16453975.80737, "trades": 65056, "taker_buy_base": 20876.0418, "taker_buy_quote": 8697247.12254 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 408.5, "high": 437.7, "low": 400.2, "close": 436.1, "volume": 39301.7281, "close_time": 1752623999999, "quote_volume": 16585318.9633, "trades": 62922, "taker_buy_base": 18773.2092, "taker_buy_quote": 7926669.60994 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 435.9, "high": 446.6, "low": 428.6, "close": 431.9, "volume": 28328.8605, "close_time": 1752710399999, "quote_volume": 12439441.11262, "trades": 46096, "taker_buy_base": 13952.5607, "taker_buy_quote": 6132525.72001 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 431.9, "high": 438.0, "low": 412.8, "close": 422.5, "volume": 28294.0296, "close_time": 1752796799999, "quote_volume": 12083158.65662, "trades": 49245, "taker_buy_base": 13631.9208, "taker_buy_quote": 5825466.35407 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 422.9, "high": 439.2, "low": 397.4, "close": 411.7, "volume": 42387.744, "close_time": 1752883199999, "quote_volume": 17715528.33833, "trades": 58560, "taker_buy_base": 19339.9525, "taker_buy_quote": 8096288.61655 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 411.8, "high": 419.8, "low": 403.8, "close": 413.9, "volume": 16453.4254, "close_time": 1752969599999, "quote_volume": 6760530.17017, "trades": 24379, "taker_buy_base": 8767.934, "taker_buy_quote": 3605116.46686 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 414.0, "high": 434.9, "low": 406.9, "close": 413.4, "volume": 25554.1791, "close_time": 1753055999999, "quote_volume": 10818171.02063, "trades": 34065, "taker_buy_base": 12213.5325, "taker_buy_quote": 5177588.99549 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 413.7, "high": 449.6, "low": 408.2, "close": 446.7, "volume": 50307.157, "close_time": 1753142399999, "quote_volume": 21647830.56591, "trades": 58241, "taker_buy_base": 27264.5769, "taker_buy_quote": 11743542.41872 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 446.7, "high": 461.5, "low": 415.1, "close": 452.3, "volume": 45117.6513, "close_time": 1753228799999, "quote_volume": 19843592.02373, "trades": 64549, "taker_buy_base": 21496.6628, "taker_buy_quote": 9463897.15574 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 452.3, "high": 452.3, "low": 409.0, "close": 424.8, "volume": 30080.0024, "close_time": 1753315199999, "quote_volume": 13029215.42139, "trades": 48744, "taker_buy_base": 14454.9353, "taker_buy_quote": 6275582.37206 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 424.8, "high": 436.6, "low": 402.3, "close": 416.5, "volume": 29976.4555, "close_time": 1753401599999, "quote_volume": 12650651.7286, "trades": 51094, "taker_buy_base": 14358.8236, "taker_buy_quote": 6068452.6536 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 416.5, "high": 428.7, "low": 403.1, "close": 427.4, "volume": 25524.107, "close_time": 1753487999999, "quote_volume": 10546643.74486, "trades": 43295, "taker_buy_base": 12345.4126, "taker_buy_quote": 5109234.68153 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 427.4, "high": 434.9, "low": 422.1, "close": 426.8, "volume": 9687.337, "close_time": 1753574399999, "quote_volume": 4150000.56129, "trades": 16628, "taker_buy_base": 4765.1828, "taker_buy_quote": 2042289.23905 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 426.8, "high": 433.9, "low": 421.6, "close": 429.2, "volume": 13782.4011, "close_time": 1753660799999, "quote_volume": 5914387.15294, "trades": 20853, "taker_buy_base": 6818.5636, "taker_buy_quote": 2926573.71818 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 429.2, "high": 439.3, "low": 399.5, "close": 402.7, "volume": 27818.1472, "close_time": 1753747199999, "quote_volume": 11633127.99843, "trades": 44261, "taker_buy_base": 11886.1446, "taker_buy_quote": 4982653.1463 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 402.7, "high": 411.3, "low": 375.0, "close": 383.8, "volume": 29004.5371, "close_time": 1753833599999, "quote_volume": 11420595.40486, "trades": 38226, "taker_buy_base": 14043.2386, "taker_buy_quote": 5529779.2032 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 383.7, "high": 385.0, "low": 355.3, "close": 372.9, "volume": 35041.5337, "close_time": 1753919999999, "quote_volume": 12965543.83808, "trades": 44657, "taker_buy_base": 15675.2935, "taker_buy_quote": 5807000.63475 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 372.9, "high": 382.6, "low": 351.7, "close": 353.0, "volume": 22625.8722, "close_time": 1754006399999, "quote_volume": 8384626.21842, "trades": 29610, "taker_buy_base": 10271.847, "taker_buy_quote": 3804897.67763 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 353.1, "high": 357.6, "low": 334.3, "close": 343.4, "volume": 35460.7551, "close_time": 1754092799999, "quote_volume": 12326885.59596, "trades": 46598, "taker_buy_base": 17575.438, "taker_buy_quote": 6110522.49076 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 343.4, "high": 349.5, "low": 327.3, "close": 333.8, "volume": 22148.2697, "close_time": 1754179199999, "quote_volume": 7469466.07603, "trades": 25625, "taker_buy_base": 10936.8722, "taker_buy_quote": 3692750.84551 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 333.7, "high": 353.8, "low": 328.9, "close": 350.0, "volume": 17999.805, "close_time": 1754265599999, "quote_volume": 6212809.03672, "trades": 21335, "taker_buy_base": 9387.3186, "taker_buy_quote": 3240209.7846 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 349.8, "high": 367.0, "low": 349.3, "close": 358.1, "volume": 20682.6476, "close_time": 1754351999999, "quote_volume": 7383556.39086, "trades": 23899, "taker_buy_base": 10764.2087, "taker_buy_quote": 3844110.42078 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 358.0, "high": 358.0, "low": 334.0, "close": 342.2, "volume": 23455.1175, "close_time": 1754438399999, "quote_volume": 8070460.10896, "trades": 29630, "taker_buy_base": 11890.8234, "taker_buy_quote": 4089166.68748 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 342.2, "high": 350.6, "low": 334.9, "close": 346.3, "volume": 13168.0708, "close_time": 1754524799999, "quote_volume": 4517011.06848, "trades": 20839, "taker_buy_base": 6397.3487, "taker_buy_quote": 2195640.46048 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 346.2, "high": 371.3, "low": 341.2, "close": 371.1, "volume": 16687.1516, "close_time": 1754611199999, "quote_volume": 5946414.84154, "trades": 24358, "taker_buy_base": 8540.6232, "taker_buy_quote": 3043998.16501 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 371.1, "high": 380.3, "low": 364.3, "close": 374.2, "volume": 26477.8362, "close_time": 1754697599999, "quote_volume": 9858984.5667, "trades": 38111, "taker_buy_base": 13677.7328, "taker_buy_quote": 5098119.80414 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 374.3, "high": 395.0, "low": 372.1, "close": 390.1, "volume": 21540.4391, "close_time": 1754783999999, "quote_volume": 8314298.77081, "trades": 31134, "taker_buy_base": 11292.6853, "taker_buy_quote": 4359367.36664 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 390.4, "high": 399.2, "low": 380.3, "close": 389.0, "volume": 20380.2598, "close_time": 1754870399999, "quote_volume": 7937752.43346, "trades": 34139, "taker_buy_base": 9896.421, "taker_buy_quote": 3858415.72171 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 389.0, "high": 398.1, "low": 358.1, "close": 360.2, "volume": 31734.8287, "close_time": 1754956799999, "quote_volume": 11955158.06832, "trades": 46198, "taker_buy_base": 14172.1192, "taker_buy_quote": 5353400.1806 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 360.2, "high": 399.0, "low": 357.7, "close": 392.2, "volume": 30299.8818, "close_time": 1755043199999, "quote_volume": 11460781.23282, "trades": 37594, "taker_buy_base": 16411.8442, "taker_buy_quote": 6210650.28055 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 392.2, "high": 404.8, "low": 385.5, "close": 390.5, "volume": 27780.4137, "close_time": 1755129599999, "quote_volume": 10950529.37991, "trades": 42097, "taker_buy_base": 13193.0321, "taker_buy_quote": 5207316.24579 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 390.5, "high": 402.3, "low": 358.3, "close": 366.0, "volume": 41361.1952, "close_time": 1755215999999, "quote_volume": 15534899.40035, "trades": 55904, "taker_buy_base": 19839.4036, "taker_buy_quote": 7454386.20117 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 366.1, "high": 384.5, "low": 360.4, "close": 370.8, "volume": 28951.9591, "close_time": 1755302399999, "quote_volume": 10778270.59414, "trades": 47970, "taker_buy_base": 14267.7847, "taker_buy_quote": 5313911.33537 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 370.7, "high": 376.8, "low": 364.1, "close": 374.2, "volume": 12353.9967, "close_time": 1755388799999, "quote_volume": 4578932.38776, "trades": 19548, "taker_buy_base": 6377.1177, "taker_buy_quote": 2364375.69376 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 374.3, "high": 386.3, "low": 371.3, "close": 373.3, "volume": 17316.4222, "close_time": 1755475199999, "quote_volume": 6545381.96048, "trades": 24196, "taker_buy_base": 8626.4521, "taker_buy_quote": 3262227.51823 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 373.4, "high": 373.7, "low": 348.5, "close": 355.1, "volume": 27298.2144, "close_time": 1755561599999, "quote_volume": 9781496.90854, "trades": 38575, "taker_buy_base": 11967.048, "taker_buy_quote": 4287055.87797 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 355.2, "high": 360.0, "low": 340.9, "close": 342.2, "volume": 21944.4163, "close_time": 1755647999999, "quote_volume": 7665631.5211, "trades": 32683, "taker_buy_base": 10937.4513, "taker_buy_quote": 3826248.971 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 342.3, "high": 355.4, "low": 337.3, "close": 353.3, "volume": 19324.0263, "close_time": 1755734399999, "quote_volume": 6713469.55589, "trades": 25641, "taker_buy_base": 9786.3373, "taker_buy_quote": 3399684.46432 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 353.3, "high": 355.7, "low": 334.8, "close": 336.6, "volume": 16538.6556, "close_time": 1755820799999, "quote_volume": 5661302.72737, "trades": 19922, "taker_buy_base": 8467.98, "taker_buy_quote": 2899717.36454 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 336.6, "high": 373.7, "low": 329.3, "close": 371.2, "volume": 33816.7643, "close_time": 1755907199999, "quote_volume": 11929941.37881, "trades": 41956, "taker_buy_base": 16880.0047, "taker_buy_quote": 5965709.5207 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 371.0, "high": 371.4, "low": 356.0, "close": 364.5, "volume": 13281.7046, "close_time": 1755993599999, "quote_volume": 4807892.82654, "trades": 19508, "taker_buy_base": 6865.424, "taker_buy_quote": 2485617.4755 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 364.5, "high": 378.9, "low": 349.7, "close": 361.0, "volume": 25947.1702, "close_time": 1756079999999, "quote_volume": 9384489.04121, "trades": 32946, "taker_buy_base": 12935.4011, "taker_buy_quote": 4687858.96257 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 361.2, "high": 363.3, "low": 316.6, "close": 320.7, "volume": 30900.8421, "close_time": 1756166399999, "quote_volume": 10346304.91082, "trades": 38498, "taker_buy_base": 13720.8422, "taker_buy_quote": 4602663.2009 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 320.7, "high": 351.0, "low": 318.3, "close": 334.7, "volume": 28248.4197, "close_time": 1756252799999, "quote_volume": 9316577.73263, "trades": 29770, "taker_buy_base": 14633.1209, "taker_buy_quote": 4838141.93985 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 334.9, "high": 341.9, "low": 328.7, "close": 330.4, "volume": 23116.3011, "close_time": 1756339199999, "quote_volume": 7753404.24696, "trades": 22735, "taker_buy_base": 11729.7308, "taker_buy_quote": 3937125.04242 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 330.8, "high": 338.7, "low": 324.7, "close": 335.9, "volume": 17427.7586, "close_time": 1756425599999, "quote_volume": 5811479.50141, "trades": 19031, "taker_buy_base": 8319.3679, "taker_buy_quote": 2774249.23786 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 335.8, "high": 337.9, "low": 314.3, "close": 319.5, "volume": 22508.1972, "close_time": 1756511999999, "quote_volume": 7237232.36248, "trades": 24813, "taker_buy_base": 10664.5616, "taker_buy_quote": 3429894.58936 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 319.6, "high": 325.1, "low": 314.7, "close": 323.0, "volume": 9020.6537, "close_time": 1756598399999, "quote_volume": 2900298.19581, "trades": 10970, "taker_buy_base": 4773.2993, "taker_buy_quote": 1534519.06311 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 322.9, "high": 329.3, "low": 315.6, "close": 315.6, "volume": 9636.1624, "close_time": 1756684799999, "quote_volume": 3117167.20805, "trades": 10484, "taker_buy_base": 4705.7522, "taker_buy_quote": 1522637.65663 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 315.5, "high": 320.2, "low": 301.9, "close": 310.1, "volume": 21805.0998, "close_time": 1756771199999, "quote_volume": 6787569.93058, "trades": 21990, "taker_buy_base": 10492.201, "taker_buy_quote": 3269361.87709 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 310.3, "high": 324.0, "low": 309.5, "close": 321.2, "volume": 20672.4675, "close_time": 1756857599999, "quote_volume": 6531961.84165, "trades": 19528, "taker_buy_base": 10059.6875, "taker_buy_quote": 3179738.98046 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 321.2, "high": 329.0, "low": 318.5, "close": 324.7, "volume": 14571.9261, "close_time": 1756943999999, "quote_volume": 4724477.61668, "trades": 15448, "taker_buy_base": 7324.8574, "taker_buy_quote": 2375410.01348 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 324.8, "high": 326.5, "low": 310.9, "close": 314.6, "volume": 16371.8893, "close_time": 1757030399999, "quote_volume": 5190472.75906, "trades": 15468, "taker_buy_base": 7533.6465, "taker_buy_quote": 2391465.80586 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 314.5, "high": 327.4, "low": 314.4, "close": 318.2, "volume": 17794.2948, "close_time": 1757116799999, "quote_volume": 5705001.49747, "trades": 17407, "taker_buy_base": 9239.5065, "taker_buy_quote": 2961542.16663 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 318.2, "high": 320.9, "low": 314.2, "close": 317.0, "volume": 6283.7194, "close_time": 1757203199999, "quote_volume": 1989995.64129, "trades": 9452, "taker_buy_base": 2839.3429, "taker_buy_quote": 899410.82218 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 317.1, "high": 328.3, "low": 317.0, "close": 326.6, "volume": 13554.9862, "close_time": 1757289599999, "quote_volume": 4394832.65128, "trades": 14282, "taker_buy_base": 6928.8267, "taker_buy_quote": 2246765.42984 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 326.3, "high": 348.1, "low": 325.3, "close": 344.2, "volume": 26537.3769, "close_time": 1757375999999, "quote_volume": 8987867.93636, "trades": 29818, "taker_buy_base": 13792.0926, "taker_buy_quote": 4671763.02558 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 344.2, "high": 349.3, "low": 332.2, "close": 335.5, "volume": 26128.0414, "close_time": 1757462399999, "quote_volume": 8928010.21201, "trades": 33483, "taker_buy_base": 12109.1678, "taker_buy_quote": 4137958.30033 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 335.5, "high": 348.8, "low": 328.0, "close": 348.7, "volume": 35639.5475, "close_time": 1757548799999, "quote_volume": 12051018.3103, "trades": 36778, "taker_buy_base": 20730.4729, "taker_buy_quote": 6989137.29717 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 348.7, "high": 364.1, "low": 348.7, "close": 357.9, "volume": 29282.3575, "close_time": 1757635199999, "quote_volume": 10442680.56876, "trades": 38676, "taker_buy_base": 15152.3971, "taker_buy_quote": 5404995.42037 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 358.1, "high": 363.0, "low": 345.4, "close": 362.2, "volume": 23234.9877, "close_time": 1757721599999, "quote_volume": 8245733.80433, "trades": 29205, "taker_buy_base": 10483.0798, "taker_buy_quote": 3721022.79393 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 362.3, "high": 370.0, "low": 354.1, "close": 359.4, "volume": 21401.5493, "close_time": 1757807999999, "quote_volume": 7746168.44087, "trades": 27833, "taker_buy_base": 10604.5449, "taker_buy_quote": 3840071.69012 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 359.3, "high": 360.3, "low": 344.7, "close": 350.5, "volume": 16341.3492, "close_time": 1757894399999, "quote_volume": 5749630.50915, "trades": 23760, "taker_buy_base": 7453.7769, "taker_buy_quote": 2624839.28947 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 350.5, "high": 357.0, "low": 335.5, "close": 343.3, "volume": 21570.4595, "close_time": 1757980799999, "quote_volume": 7399913.17451, "trades": 28211, "taker_buy_base": 8922.7379, "taker_buy_quote": 3066762.48005 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 343.2, "high": 347.8, "low": 336.8, "close": 344.7, "volume": 15585.5379, "close_time": 1758067199999, "quote_volume": 5327591.27579, "trades": 19069, "taker_buy_base": 7508.1037, "taker_buy_quote": 2566518.52237 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 344.7, "high": 360.3, "low": 339.1, "close": 359.0, "volume": 23975.8711, "close_time": 1758153599999, "quote_volume": 8314180.49467, "trades": 32813, "taker_buy_base": 11916.9735, "taker_buy_quote": 4138166.73701 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 359.1, "high": 373.2, "low": 355.7, "close": 361.9, "volume": 34974.0535, "close_time": 1758239999999, "quote_volume": 12797702.59805, "trades": 37895, "taker_buy_base": 18657.5128, "taker_buy_quote": 6826567.20185 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 362.0, "high": 364.4, "low": 343.8, "close": 346.1, "volume": 17673.0677, "close_time": 1758326399999, "quote_volume": 6222249.94172, "trades": 23942, "taker_buy_base": 7496.2281, "taker_buy_quote": 2643733.39902 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 346.0, "high": 348.7, "low": 341.1, "close": 345.9, "volume": 10891.8857, "close_time": 1758412799999, "quote_volume": 3759081.53224, "trades": 15949, "taker_buy_base": 4991.8428, "taker_buy_quote": 1722394.96688 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 345.9, "high": 348.9, "low": 333.6, "close": 334.1, "volume": 11706.167, "close_time": 1758499199999, "quote_volume": 3996004.91114, "trades": 17555, "taker_buy_base": 5679.5058, "taker_buy_quote": 1938989.1889 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 334.1, "high": 334.4, "low": 302.0, "close": 318.8, "volume": 40228.1483, "close_time": 1758585599999, "quote_volume": 12660296.52565, "trades": 55225, "taker_buy_base": 19494.187, "taker_buy_quote": 6128991.01968 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 318.9, "high": 320.5, "low": 306.6, "close": 308.7, "volume": 26945.9599, "close_time": 1758671999999, "quote_volume": 8431133.6523, "trades": 32084, "taker_buy_base": 14962.8482, "taker_buy_quote": 4670503.84095 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 308.7, "high": 316.9, "low": 305.1, "close": 311.7, "volume": 16546.8886, "close_time": 1758758399999, "quote_volume": 5160082.42213, "trades": 22348, "taker_buy_base": 8470.699, "taker_buy_quote": 2642696.32424 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 311.6, "high": 312.8, "low": 290.2, "close": 298.2, "volume": 43717.3847, "close_time": 1758844799999, "quote_volume": 13129039.0713, "trades": 49023, "taker_buy_base": 20742.4036, "taker_buy_quote": 6233003.31236 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 298.2, "high": 306.7, "low": 291.3, "close": 301.4, "volume": 32360.2431, "close_time": 1758931199999, "quote_volume": 9674953.9308, "trades": 36803, "taker_buy_base": 16450.3372, "taker_buy_quote": 4921224.07835 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 301.4, "high": 302.0, "low": 296.1, "close": 298.9, "volume": 13551.4272, "close_time": 1759017599999, "quote_volume": 4056966.14768, "trades": 16136, "taker_buy_base": 6487.4151, "taker_buy_quote": 1943670.12591 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 298.9, "high": 307.9, "low": 291.0, "close": 307.6, "volume": 16534.4553, "close_time": 1759103999999, "quote_volume": 4937677.63585, "trades": 18821, "taker_buy_base": 8731.2016, "taker_buy_quote": 2612147.05429 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 307.6, "high": 313.1, "low": 298.7, "close": 310.8, "volume": 22027.1482, "close_time": 1759190399999, "quote_volume": 6731908.65561, "trades": 23996, "taker_buy_base": 10820.3459, "taker_buy_quote": 3309828.31399 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 310.7, "high": 313.2, "low": 295.4, "close": 303.0, "volume": 22331.59, "close_time": 1759276799999, "quote_volume": 6786227.33018, "trades": 23603, "taker_buy_base": 10817.5989, "taker_buy_quote": 3288744.73155 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 303.1, "high": 321.2, "low": 300.8, "close": 319.7, "volume": 27990.8719, "close_time": 1759363199999, "quote_volume": 8747928.93736, "trades": 29675, "taker_buy_base": 13375.5283, "taker_buy_quote": 4179990.82954 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 319.7, "high": 328.0, "low": 312.5, "close": 325.8, "volume": 20420.4929, "close_time": 1759449599999, "quote_volume": 6561776.94896, "trades": 22111, "taker_buy_base": 9912.6306, "taker_buy_quote": 3186334.48897 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 325.8, "high": 330.9, "low": 319.5, "close": 321.6, "volume": 25898.5499, "close_time": 1759535999999, "quote_volume": 8418355.48893, "trades": 26565, "taker_buy_base": 13456.0167, "taker_buy_quote": 4376312.5497 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 321.6, "high": 322.4, "low": 314.9, "close": 319.6, "volume": 17252.8834, "close_time": 1759622399999, "quote_volume": 5491344.97364, "trades": 16481, "taker_buy_base": 8183.9851, "taker_buy_quote": 2604862.36997 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 319.7, "high": 327.9, "low": 311.8, "close": 315.5, "volume": 25387.1162, "close_time": 1759708799999, "quote_volume": 8147554.21355, "trades": 24652, "taker_buy_base": 12332.8488, "taker_buy_quote": 3960458.06254 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 315.5, "high": 355.1, "low": 313.1, "close": 345.0, "volume": 39481.2432, "close_time": 1759795199999, "quote_volume": 13336001.85551, "trades": 35861, "taker_buy_base": 20197.1816, "taker_buy_quote": 6829633.67061 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 344.9, "high": 353.8, "low": 330.1, "close": 331.2, "volume": 37977.3019, "close_time": 1759881599999, "quote_volume": 12963319.38484, "trades": 45666, "taker_buy_base": 17923.2886, "taker_buy_quote": 6120305.18853 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 331.2, "high": 345.6, "low": 323.9, "close": 338.1, "volume": 24688.2899, "close_time": 1759967999999, "quote_volume": 8262680.04027, "trades": 29150, "taker_buy_base": 13001.8641, "taker_buy_quote": 4355837.56852 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 338.5, "high": 347.6, "low": 321.2, "close": 347.3, "volume": 32094.637, "close_time": 1760054399999, "quote_volume": 10619709.15611, "trades": 40866, "taker_buy_base": 14973.5194, "taker_buy_quote": 4957416.16135 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 347.3, "high": 398.0, "low": 139.1, "close": 291.1, "volume": 173838.5112, "close_time": 1760140799999, "quote_volume": 59285608.17253, "trades": 283984, "taker_buy_base": 82756.6656, "taker_buy_quote": 28417468.40496 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 291.3, "high": 332.2, "low": 275.7, "close": 298.0, "volume": 93851.8097, "close_time": 1760227199999, "quote_volume": 28709906.38933, "trades": 106725, "taker_buy_base": 46128.5961, "taker_buy_quote": 14121889.74644 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 297.9, "high": 397.0, "low": 287.1, "close": 383.9, "volume": 119400.6301, "close_time": 1760313599999, "quote_volume": 41757558.17323, "trades": 103213, "taker_buy_base": 59492.869, "taker_buy_quote": 20721457.94394 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 383.6, "high": 450.9, "low": 377.3, "close": 447.7, "volume": 122109.7347, "close_time": 1760399999999, "quote_volume": 50866254.96751, "trades": 188710, "taker_buy_base": 64663.1539, "taker_buy_quote": 26965921.5774 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 447.8, "high": 479.2, "low": 380.4, "close": 460.7, "volume": 239615.2917, "close_time": 1760486399999, "quote_volume": 104639886.59837, "trades": 385829, "taker_buy_base": 123928.5932, "taker_buy_quote": 54180786.29012 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 460.7, "high": 468.2, "low": 406.2, "close": 411.8, "volume": 109321.8932, "close_time": 1760572799999, "quote_volume": 47702741.18848, "trades": 158130, "taker_buy_base": 52211.6624, "taker_buy_quote": 22804276.84428 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 411.8, "high": 416.8, "low": 372.2, "close": 378.8, "volume": 138336.2693, "close_time": 1760659199999, "quote_volume": 54943950.35505, "trades": 165635, "taker_buy_base": 66237.854, "taker_buy_quote": 26327667.36913 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 379.0, "high": 387.7, "low": 342.2, "close": 382.8, "volume": 133943.1558, "close_time": 1760745599999, "quote_volume": 49186863.63201, "trades": 161489, "taker_buy_base": 69738.9816, "taker_buy_quote": 25636878.25603 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 383.0, "high": 413.0, "low": 379.7, "close": 400.2, "volume": 83890.9303, "close_time": 1760831999999, "quote_volume": 33263005.55456, "trades": 91621, "taker_buy_base": 41724.5786, "taker_buy_quote": 16543845.89393 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 400.1, "high": 459.8, "low": 394.5, "close": 439.0, "volume": 139440.0266, "close_time": 1760918399999, "quote_volume": 60335596.41577, "trades": 170131, "taker_buy_base": 70924.2586, "taker_buy_quote": 30737109.71625 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 438.8, "high": 456.5, "low": 418.3, "close": 422.9, "volume": 102465.6548, "close_time": 1761004799999, "quote_volume": 44767144.47547, "trades": 119272, "taker_buy_base": 49686.9985, "taker_buy_quote": 21706378.77893 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 423.0, "high": 434.6, "low": 380.4, "close": 382.2, "volume": 127399.0725, "close_time": 1761091199999, "quote_volume": 52172088.34185, "trades": 147420, "taker_buy_base": 60602.1539, "taker_buy_quote": 24805275.44978 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 382.2, "high": 430.0, "low": 366.5, "close": 380.7, "volume": 101531.1809, "close_time": 1761177599999, "quote_volume": 39335737.63649, "trades": 105058, "taker_buy_base": 49200.2181, "taker_buy_quote": 19073063.95302 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 380.7, "high": 397.1, "low": 370.5, "close": 386.3, "volume": 79214.1397, "close_time": 1761263999999, "quote_volume": 30505187.54787, "trades": 87612, "taker_buy_base": 39233.3377, "taker_buy_quote": 15124947.36985 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 386.3, "high": 402.5, "low": 377.9, "close": 385.2, "volume": 63167.7121, "close_time": 1761350399999, "quote_volume": 24649496.0521, "trades": 61802, "taker_buy_base": 29772.5076, "taker_buy_quote": 11634552.00253 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 385.2, "high": 399.0, "low": 378.8, "close": 396.5, "volume": 38252.7946, "close_time": 1761436799999, "quote_volume": 14850852.6869, "trades": 41010, "taker_buy_base": 18630.8937, "taker_buy_quote": 7242986.44379 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 396.4, "high": 424.1, "low": 388.7, "close": 404.7, "volume": 78570.1741, "close_time": 1761523199999, "quote_volume": 31905749.84558, "trades": 75360, "taker_buy_base": 38407.6791, "taker_buy_quote": 15593620.42863 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 404.9, "high": 423.4, "low": 398.4, "close": 415.2, "volume": 81563.356, "close_time": 1761609599999, "quote_volume": 33438516.59906, "trades": 103290, "taker_buy_base": 42290.1031, "taker_buy_quote": 17354977.29549 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 415.1, "high": 459.7, "low": 405.0, "close": 432.5, "volume": 126670.2318, "close_time": 1761695999999, "quote_volume": 55137452.83865, "trades": 151237, "taker_buy_base": 63372.3027, "taker_buy_quote": 27619997.58212 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 432.3, "high": 451.0, "low": 410.7, "close": 441.2, "volume": 92822.7441, "close_time": 1761782399999, "quote_volume": 39965404.87431, "trades": 123525, "taker_buy_base": 45025.7992, "taker_buy_quote": 19403580.36016 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 441.2, "high": 455.5, "low": 388.7, "close": 414.6, "volume": 129619.2725, "close_time": 1761868799999, "quote_volume": 54562968.23338, "trades": 147291, "taker_buy_base": 64076.8342, "taker_buy_quote": 26938568.1023 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 414.7, "high": 495.4, "low": 414.0, "close": 480.7, "volume": 164201.4897, "close_time": 1761955199999, "quote_volume": 76303597.35208, "trades": 204946, "taker_buy_base": 88289.685, "taker_buy_quote": 41101838.78646 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 481.0, "high": 539.0, "low": 480.1, "close": 497.1, "volume": 126094.9499, "close_time": 1762041599999, "quote_volume": 64664447.16788, "trades": 174223, "taker_buy_base": 69669.128, "taker_buy_quote": 35787900.04631 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 497.2, "high": 516.6, "low": 463.4, "close": 489.1, "volume": 85353.7898, "close_time": 1762127999999, "quote_volume": 42004349.80004, "trades": 118226, "taker_buy_base": 41463.6552, "taker_buy_quote": 20432590.27724 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 488.8, "high": 504.1, "low": 446.0, "close": 466.5, "volume": 137337.8915, "close_time": 1762214399999, "quote_volume": 64863184.90917, "trades": 170024, "taker_buy_base": 67358.0315, "taker_buy_quote": 31833042.23956 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 466.7, "high": 469.5, "low": 372.7, "close": 401.3, "volume": 193093.0085, "close_time": 1762300799999, "quote_volume": 79746943.79399, "trades": 232963, "taker_buy_base": 89517.6807, "taker_buy_quote": 36958973.19025 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 401.3, "high": 405.9, "low": 367.3, "close": 384.0, "volume": 118071.1418, "close_time": 1762387199999, "quote_volume": 45884285.79551, "trades": 137162, "taker_buy_base": 59092.9171, "taker_buy_quote": 22959112.67335 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 384.0, "high": 411.5, "low": 369.4, "close": 391.7, "volume": 100325.7762, "close_time": 1762473599999, "quote_volume": 39021004.36238, "trades": 131875, "taker_buy_base": 50748.8628, "taker_buy_quote": 19755501.03195 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 391.9, "high": 417.3, "low": 347.5, "close": 399.1, "volume": 152797.7458, "close_time": 1762559999999, "quote_volume": 58820703.80858, "trades": 175851, "taker_buy_base": 74682.5753, "taker_buy_quote": 28797791.26011 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 399.2, "high": 404.7, "low": 360.6, "close": 367.6, "volume": 77797.6881, "close_time": 1762646399999, "quote_volume": 29540922.97927, "trades": 89529, "taker_buy_base": 38291.2308, "taker_buy_quote": 14538562.06037 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 367.6, "high": 391.7, "low": 354.4, "close": 381.0, "volume": 68367.2359, "close_time": 1762732799999, "quote_volume": 25508311.62638, "trades": 61716, "taker_buy_base": 33957.3818, "taker_buy_quote": 12690821.98931 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 381.0, "high": 399.0, "low": 368.4, "close": 387.1, "volume": 79608.7715, "close_time": 1762819199999, "quote_volume": 30697166.56966, "trades": 90409, "taker_buy_base": 37932.7994, "taker_buy_quote": 14642387.20972 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 387.2, "high": 397.5, "low": 360.6, "close": 363.4, "volume": 60834.1845, "close_time": 1762905599999, "quote_volume": 22995530.31319, "trades": 63902, "taker_buy_base": 29102.4043, "taker_buy_quote": 11002386.79512 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 363.7, "high": 378.7, "low": 343.5, "close": 348.2, "volume": 63098.8248, "close_time": 1762991999999, "quote_volume": 22793170.56102, "trades": 73868, "taker_buy_base": 28682.5487, "taker_buy_quote": 10372852.39091 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 348.3, "high": 360.2, "low": 329.1, "close": 340.2, "volume": 68473.2422, "close_time": 1763078399999, "quote_volume": 23489071.44715, "trades": 69125, "taker_buy_base": 32629.6266, "taker_buy_quote": 11198907.33116 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 340.2, "high": 344.0, "low": 312.1, "close": 336.0, "volume": 84241.7211, "close_time": 1763164799999, "quote_volume": 27836664.55838, "trades": 91160, "taker_buy_base": 41526.1762, "taker_buy_quote": 13725716.04289 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 336.0, "high": 351.0, "low": 329.8, "close": 335.7, "volume": 31758.7207, "close_time": 1763251199999, "quote_volume": 10818393.7128, "trades": 35276, "taker_buy_base": 15655.9853, "taker_buy_quote": 5336450.49726 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 335.6, "high": 346.3, "low": 308.9, "close": 320.1, "volume": 52437.3095, "close_time": 1763337599999, "quote_volume": 17177251.31386, "trades": 49834, "taker_buy_base": 25132.609, "taker_buy_quote": 8251760.0079 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 320.3, "high": 332.9, "low": 307.1, "close": 312.6, "volume": 56123.8511, "close_time": 1763423999999, "quote_volume": 17923543.65001, "trades": 60210, "taker_buy_base": 28810.5715, "taker_buy_quote": 9217565.72083 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 312.7, "high": 337.8, "low": 306.3, "close": 332.1, "volume": 59903.9068, "close_time": 1763510399999, "quote_volume": 19409982.59, "trades": 64978, "taker_buy_base": 29538.8633, "taker_buy_quote": 9575461.54417 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 332.0, "high": 334.4, "low": 303.9, "close": 325.6, "volume": 69011.086, "close_time": 1763596799999, "quote_volume": 22104772.23185, "trades": 59181, "taker_buy_base": 33777.1916, "taker_buy_quote": 10821001.77448 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 325.6, "high": 333.0, "low": 298.5, "close": 305.3, "volume": 72398.662, "close_time": 1763683199999, "quote_volume": 22753540.5129, "trades": 66638, "taker_buy_base": 32679.8069, "taker_buy_quote": 10285910.75513 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 305.3, "high": 311.4, "low": 260.4, "close": 280.0, "volume": 103765.1541, "close_time": 1763769599999, "quote_volume": 29203480.42337, "trades": 91120, "taker_buy_base": 51232.9586, "taker_buy_quote": 14426398.86738 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 280.0, "high": 282.2, "low": 263.4, "close": 271.8, "volume": 37870.1087, "close_time": 1763855999999, "quote_volume": 10236650.00338, "trades": 38280, "taker_buy_base": 18584.0341, "taker_buy_quote": 5023904.34918 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 271.7, "high": 305.7, "low": 269.1, "close": 297.6, "volume": 68453.9668, "close_time": 1763942399999, "quote_volume": 19920445.36365, "trades": 65000, "taker_buy_base": 36297.5308, "taker_buy_quote": 10562128.74666 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 297.6, "high": 302.6, "low": 278.4, "close": 292.0, "volume": 79428.9927, "close_time": 1764028799999, "quote_volume": 23101656.27234, "trades": 73233, "taker_buy_base": 39478.9233, "taker_buy_quote": 11494395.97679 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 291.9, "high": 313.4, "low": 287.6, "close": 309.9, "volume": 70126.288, "close_time": 1764115199999, "quote_volume": 20919373.08351, "trades": 62730, "taker_buy_base": 36368.2651, "taker_buy_quote": 10852054.81705 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 309.9, "high": 323.5, "low": 302.7, "close": 309.7, "volume": 84194.6004, "close_time": 1764201599999, "quote_volume": 26198837.39362, "trades": 64032, "taker_buy_base": 40905.7694, "taker_buy_quote": 12731594.537 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 309.6, "high": 312.6, "low": 295.7, "close": 296.7, "volume": 40077.0902, "close_time": 1764287999999, "quote_volume": 12270384.56288, "trades": 36269, "taker_buy_base": 18714.5382, "taker_buy_quote": 5732273.61204 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 296.6, "high": 311.6, "low": 295.3, "close": 298.6, "volume": 39145.9356, "close_time": 1764374399999, "quote_volume": 11869333.76805, "trades": 36140, "taker_buy_base": 19221.9393, "taker_buy_quote": 5830449.92173 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 298.5, "high": 301.6, "low": 292.3, "close": 296.4, "volume": 18268.0004, "close_time": 1764460799999, "quote_volume": 5421693.40376, "trades": 17516, "taker_buy_base": 8562.5536, "taker_buy_quote": 2542173.54722 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 296.4, "high": 299.4, "low": 288.2, "close": 289.1, "volume": 29691.4925, "close_time": 1764547199999, "quote_volume": 8738357.45501, "trades": 23714, "taker_buy_base": 15630.2707, "taker_buy_quote": 4604065.22813 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 289.0, "high": 289.8, "low": 254.0, "close": 265.0, "volume": 68434.5572, "close_time": 1764633599999, "quote_volume": 18293270.14109, "trades": 49274, "taker_buy_base": 31568.6099, "taker_buy_quote": 8424347.56591 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 265.0, "high": 288.7, "low": 257.1, "close": 276.2, "volume": 59915.7412, "close_time": 1764719999999, "quote_volume": 16509893.93225, "trades": 43068, "taker_buy_base": 30543.5338, "taker_buy_quote": 8413485.74801 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 276.1, "high": 298.4, "low": 273.9, "close": 295.2, "volume": 58470.9799, "close_time": 1764806399999, "quote_volume": 16667500.39937, "trades": 41891, "taker_buy_base": 28220.788, "taker_buy_quote": 8049104.95057 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 295.3, "high": 317.4, "low": 286.8, "close": 290.3, "volume": 63910.9327, "close_time": 1764892799999, "quote_volume": 19227999.37381, "trades": 59047, "taker_buy_base": 29960.2707, "taker_buy_quote": 9018456.83133 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 290.2, "high": 292.5, "low": 271.3, "close": 275.8, "volume": 57428.741, "close_time": 1764979199999, "quote_volume": 16205613.79206, "trades": 44627, "taker_buy_base": 28197.3585, "taker_buy_quote": 7955721.41677 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 275.8, "high": 284.5, "low": 275.2, "close": 283.1, "volume": 21949.9992, "close_time": 1765065599999, "quote_volume": 6136199.58203, "trades": 19822, "taker_buy_base": 10223.0074, "taker_buy_quote": 2857943.42727 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 283.1, "high": 292.0, "low": 269.9, "close": 277.2, "volume": 42503.0209, "close_time": 1765151999999, "quote_volume": 11933861.40281, "trades": 39256, "taker_buy_base": 21305.4908, "taker_buy_quote": 5992588.29201 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 277.1, "high": 308.0, "low": 275.2, "close": 294.4, "volume": 59099.1519, "close_time": 1765238399999, "quote_volume": 17496336.67392, "trades": 49624, "taker_buy_base": 30948.8914, "taker_buy_quote": 9166681.48817 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 294.3, "high": 315.1, "low": 286.7, "close": 302.1, "volume": 58880.5375, "close_time": 1765324799999, "quote_volume": 17917799.65041, "trades": 57540, "taker_buy_base": 30383.2985, "taker_buy_quote": 9250836.79813 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 302.1, "high": 312.1, "low": 292.1, "close": 292.4, "volume": 56187.0574, "close_time": 1765411199999, "quote_volume": 16874919.11894, "trades": 48719, "taker_buy_base": 27801.4603, "taker_buy_quote": 8363130.11346 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 292.2, "high": 304.4, "low": 279.7, "close": 297.3, "volume": 48708.6629, "close_time": 1765497599999, "quote_volume": 14147014.76934, "trades": 48370, "taker_buy_base": 23956.847, "taker_buy_quote": 6958290.36855 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 297.3, "high": 306.1, "low": 284.9, "close": 291.8, "volume": 33567.4641, "close_time": 1765583999999, "quote_volume": 9933521.37169, "trades": 37484, "taker_buy_base": 15926.3826, "taker_buy_quote": 4717626.03121 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 291.7, "high": 301.9, "low": 290.8, "close": 294.9, "volume": 17717.0106, "close_time": 1765670399999, "quote_volume": 5240192.70062, "trades": 20829, "taker_buy_base": 8972.2112, "taker_buy_quote": 2654996.32017 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 295.0, "high": 297.0, "low": 276.7, "close": 280.0, "volume": 27741.8584, "close_time": 1765756799999, "quote_volume": 7988432.47233, "trades": 27511, "taker_buy_base": 12376.657, "taker_buy_quote": 3569039.35301 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 280.0, "high": 289.5, "low": 258.5, "close": 269.5, "volume": 48987.815, "close_time": 1765843199999, "quote_volume": 13460353.67128, "trades": 44258, "taker_buy_base": 23212.0721, "taker_buy_quote": 6383944.46607 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 269.5, "high": 270.4, "low": 255.1, "close": 262.2, "volume": 38814.6959, "close_time": 1765929599999, "quote_volume": 10207822.45645, "trades": 36288, "taker_buy_base": 20256.4865, "taker_buy_quote": 5331573.14016 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 262.2, "high": 262.2, "low": 233.9, "close": 238.7, "volume": 61296.7262, "close_time": 1766015999999, "quote_volume": 15036928.07449, "trades": 51413, "taker_buy_base": 29783.5004, "taker_buy_quote": 7300407.44754 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 238.7, "high": 239.4, "low": 216.9, "close": 219.1, "volume": 58249.0531, "close_time": 1766102399999, "quote_volume": 13292883.08559, "trades": 44940, "taker_buy_base": 26108.7874, "taker_buy_quote": 5957224.3064 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 219.2, "high": 235.5, "low": 215.0, "close": 230.6, "volume": 54789.124, "close_time": 1766188799999, "quote_volume": 12494858.92346, "trades": 42436, "taker_buy_base": 27191.7085, "taker_buy_quote": 6198974.63933 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 230.5, "high": 232.7, "low": 225.0, "close": 226.6, "volume": 18236.7195, "close_time": 1766275199999, "quote_volume": 4171549.58927, "trades": 16299, "taker_buy_base": 9294.0323, "taker_buy_quote": 2126050.70968 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 226.5, "high": 227.2, "low": 216.2, "close": 221.1, "volume": 23853.4692, "close_time": 1766361599999, "quote_volume": 5280934.86652, "trades": 19028, "taker_buy_base": 12347.6853, "taker_buy_quote": 2733975.74463 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 221.1, "high": 232.7, "low": 220.7, "close": 222.2, "volume": 33845.3722, "close_time": 1766447999999, "quote_volume": 7650053.88842, "trades": 29558, "taker_buy_base": 17020.8659, "taker_buy_quote": 3845961.92608 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 222.2, "high": 225.7, "low": 211.3, "close": 214.3, "volume": 31830.3438, "close_time": 1766534399999, "quote_volume": 6911173.11858, "trades": 25003, "taker_buy_base": 15814.5744, "taker_buy_quote": 3438040.47009 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 214.2, "high": 220.0, "low": 206.2, "close": 218.2, "volume": 35110.7017, "close_time": 1766620799999, "quote_volume": 7443444.69568, "trades": 26127, "taker_buy_base": 16205.9144, "taker_buy_quote": 3439017.03924 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 218.2, "high": 227.7, "low": 217.6, "close": 218.6, "volume": 23911.9115, "close_time": 1766707199999, "quote_volume": 5322064.16315, "trades": 19798, "taker_buy_base": 12320.7269, "taker_buy_quote": 2743481.18483 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 218.5, "high": 227.9, "low": 215.1, "close": 215.6, "volume": 24281.2808, "close_time": 1766793599999, "quote_volume": 5359172.35048, "trades": 20875, "taker_buy_base": 12101.9179, "taker_buy_quote": 2671900.17779 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 215.6, "high": 225.0, "low": 215.3, "close": 223.9, "volume": 22512.3029, "close_time": 1766879999999, "quote_volume": 4946690.65698, "trades": 16859, "taker_buy_base": 11226.1432, "taker_buy_quote": 2466066.02418 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 224.1, "high": 227.2, "low": 219.8, "close": 224.0, "volume": 18550.538, "close_time": 1766966399999, "quote_volume": 4153552.41918, "trades": 16498, "taker_buy_base": 9476.5901, "taker_buy_quote": 2122871.05492 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 224.0, "high": 232.7, "low": 217.6, "close": 218.4, "volume": 29534.4338, "close_time": 1767052799999, "quote_volume": 6609092.92798, "trades": 26326, "taker_buy_base": 13848.468, "taker_buy_quote": 3104123.1199 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 218.4, "high": 225.0, "low": 217.1, "close": 221.5, "volume": 19411.0376, "close_time": 1767139199999, "quote_volume": 4283555.29083, "trades": 17581, "taker_buy_base": 9731.4114, "taker_buy_quote": 2148720.35857 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 221.5, "high": 225.6, "low": 218.1, "close": 218.8, "volume": 20116.1651, "close_time": 1767225599999, "quote_volume": 4456426.35558, "trades": 18623, "taker_buy_base": 10270.2612, "taker_buy_quote": 2275572.17971 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 218.9, "high": 230.2, "low": 218.0, "close": 230.2, "volume": 13209.5226, "close_time": 1767311999999, "quote_volume": 2959544.2991, "trades": 13341, "taker_buy_base": 7112.8744, "taker_buy_quote": 1594606.33112 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 230.1, "high": 249.9, "low": 228.3, "close": 249.1, "volume": 43697.2235, "close_time": 1767398399999, "quote_volume": 10543744.26552, "trades": 43487, "taker_buy_base": 21966.2011, "taker_buy_quote": 5298775.12557 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 249.0, "high": 258.5, "low": 242.2, "close": 254.6, "volume": 35924.211, "close_time": 1767484799999, "quote_volume": 8991843.63858, "trades": 32246, "taker_buy_base": 17918.482, "taker_buy_quote": 4482376.14346 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 254.5, "high": 269.5, "low": 253.9, "close": 267.0, "volume": 40677.4823, "close_time": 1767571199999, "quote_volume": 10671918.71892, "trades": 36463, "taker_buy_base": 20569.6714, "taker_buy_quote": 5400704.02467 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 266.9, "high": 273.3, "low": 257.9, "close": 267.5, "volume": 42874.0759, "close_time": 1767657599999, "quote_volume": 11371435.57417, "trades": 37060, "taker_buy_base": 19726.667, "taker_buy_quote": 5235078.20176 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 267.6, "high": 298.4, "low": 265.1, "close": 294.0, "volume": 72482.8689, "close_time": 1767743999999, "quote_volume": 20627454.52694, "trades": 76974, "taker_buy_base": 35964.3256, "taker_buy_quote": 10240134.55516 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 294.0, "high": 294.0, "low": 267.9, "close": 270.8, "volume": 38884.1516, "close_time": 1767830399999, "quote_volume": 10771041.4346, "trades": 36381, "taker_buy_base": 17926.2849, "taker_buy_quote": 4966652.79279 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 270.7, "high": 300.6, "low": 265.1, "close": 283.7, "volume": 77719.8461, "close_time": 1767916799999, "quote_volume": 21863517.47961, "trades": 85467, "taker_buy_base": 39974.6609, "taker_buy_quote": 11250862.25809 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 283.9, "high": 294.2, "low": 275.4, "close": 280.2, "volume": 46779.6634, "close_time": 1768003199999, "quote_volume": 13264543.0455, "trades": 52976, "taker_buy_base": 22302.4231, "taker_buy_quote": 6332828.83354 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 280.2, "high": 291.2, "low": 273.6, "close": 279.3, "volume": 25757.8226, "close_time": 1768089599999, "quote_volume": 7256761.56699, "trades": 29033, "taker_buy_base": 12922.5008, "taker_buy_quote": 3648313.12241 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 279.3, "high": 294.3, "low": 278.1, "close": 286.6, "volume": 31848.5534, "close_time": 1768175999999, "quote_volume": 9116656.37344, "trades": 34483, "taker_buy_base": 15924.1951, "taker_buy_quote": 4562915.42368 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 286.6, "high": 293.3, "low": 278.1, "close": 280.8, "volume": 46566.4606, "close_time": 1768262399999, "quote_volume": 13263250.62257, "trades": 53707, "taker_buy_base": 22720.6236, "taker_buy_quote": 6476013.98806 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 280.7, "high": 298.1, "low": 277.7, "close": 293.3, "volume": 53830.1513, "close_time": 1768348799999, "quote_volume": 15473329.81209, "trades": 54379, "taker_buy_base": 27677.4078, "taker_buy_quote": 7964023.99312 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 293.2, "high": 302.4, "low": 289.2, "close": 290.3, "volume": 56047.9703, "close_time": 1768435199999, "quote_volume": 16538715.18246, "trades": 61859, "taker_buy_base": 25848.1209, "taker_buy_quote": 7635437.4005 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 290.3, "high": 293.4, "low": 276.2, "close": 279.2, "volume": 39236.6015, "close_time": 1768521599999, "quote_volume": 11103596.66734, "trades": 44641, "taker_buy_base": 17267.108, "taker_buy_quote": 4890744.41396 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 279.3, "high": 281.4, "low": 267.1, "close": 277.5, "volume": 32644.4243, "close_time": 1768607999999, "quote_volume": 8958915.7208, "trades": 35884, "taker_buy_base": 15209.4259, "taker_buy_quote": 4178063.50514 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 277.5, "high": 278.7, "low": 273.3, "close": 273.9, "volume": 10280.5181, "close_time": 1768694399999, "quote_volume": 2837810.13944, "trades": 12539, "taker_buy_base": 4770.6, "taker_buy_quote": 1317105.90411 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 273.9, "high": 275.6, "low": 261.4, "close": 262.0, "volume": 19186.4092, "close_time": 1768780799999, "quote_volume": 5204560.62658, "trades": 21775, "taker_buy_base": 9200.3417, "taker_buy_quote": 2500578.2119 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 261.9, "high": 262.0, "low": 236.2, "close": 253.5, "volume": 44411.2056, "close_time": 1768867199999, "quote_volume": 11134667.34357, "trades": 46957, "taker_buy_base": 20658.5757, "taker_buy_quote": 5179257.88584 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 253.4, "high": 253.6, "low": 231.8, "close": 233.9, "volume": 39784.9184, "close_time": 1768953599999, "quote_volume": 9559564.37327, "trades": 36556, "taker_buy_base": 18281.7661, "taker_buy_quote": 4396803.2262 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 234.0, "high": 249.5, "low": 228.5, "close": 241.5, "volume": 63903.1186, "close_time": 1769039999999, "quote_volume": 15211682.19073, "trades": 50680, "taker_buy_base": 31403.6649, "taker_buy_quote": 7485244.47554 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 241.7, "high": 248.8, "low": 235.0, "close": 238.9, "volume": 24703.6761, "close_time": 1769126399999, "quote_volume": 5963781.01553, "trades": 26417, "taker_buy_base": 12257.2846, "taker_buy_quote": 2961265.51166 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 238.9, "high": 245.0, "low": 234.8, "close": 236.8, "volume": 24829.8861, "close_time": 1769212799999, "quote_volume": 5949994.51335, "trades": 22972, "taker_buy_base": 13111.4103, "taker_buy_quote": 3138815.84551 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 236.7, "high": 239.8, "low": 235.1, "close": 237.7, "volume": 8486.1224, "close_time": 1769299199999, "quote_volume": 2016920.64631, "trades": 9570, "taker_buy_base": 4656.5176, "taker_buy_quote": 1106825.15001 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 237.7, "high": 238.9, "low": 220.3, "close": 224.2, "volume": 28792.4018, "close_time": 1769385599999, "quote_volume": 6570313.26926, "trades": 26275, "taker_buy_base": 12751.1891, "taker_buy_quote": 2913380.56791 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 224.1, "high": 237.3, "low": 223.9, "close": 234.0, "volume": 30793.2312, "close_time": 1769471999999, "quote_volume": 7160885.11715, "trades": 26066, "taker_buy_base": 15080.2649, "taker_buy_quote": 3507122.91069 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 233.9, "high": 239.2, "low": 227.9, "close": 237.9, "volume": 24415.4675, "close_time": 1769558399999, "quote_volume": 5694197.88447, "trades": 22576, "taker_buy_base": 11630.3808, "taker_buy_quote": 2712311.56011 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 237.9, "high": 242.3, "low": 234.3, "close": 237.8, "volume": 27653.5777, "close_time": 1769644799999, "quote_volume": 6582887.13204, "trades": 27463, "taker_buy_base": 13274.2868, "taker_buy_quote": 3160851.4056 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 237.9, "high": 238.4, "low": 214.1, "close": 220.8, "volume": 42263.1654, "close_time": 1769731199999, "quote_volume": 9399796.22196, "trades": 37949, "taker_buy_base": 19565.9423, "taker_buy_quote": 4355627.16072 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 220.7, "high": 222.5, "low": 207.1, "close": 215.0, "volume": 41126.0927, "close_time": 1769817599999, "quote_volume": 8817043.80662, "trades": 40011, "taker_buy_base": 19015.3446, "taker_buy_quote": 4084639.80744 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 215.2, "high": 218.5, "low": 178.6, "close": 197.9, "volume": 67004.9426, "close_time": 1769903999999, "quote_volume": 13141606.00017, "trades": 59465, "taker_buy_base": 30847.9978, "taker_buy_quote": 6045920.1852 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 197.7, "high": 201.3, "low": 183.7, "close": 188.3, "volume": 29721.9356, "close_time": 1769990399999, "quote_volume": 5716930.66634, "trades": 29179, "taker_buy_base": 13691.5825, "taker_buy_quote": 2639957.70951 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 188.5, "high": 207.1, "low": 182.5, "close": 199.3, "volume": 47236.7405, "close_time": 1770076799999, "quote_volume": 9168393.36786, "trades": 43816, "taker_buy_base": 24997.7778, "taker_buy_quote": 4851833.62863 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 199.5, "high": 204.1, "low": 184.2, "close": 193.2, "volume": 43737.7075, "close_time": 1770163199999, "quote_volume": 8517978.29049, "trades": 40840, "taker_buy_base": 21542.9187, "taker_buy_quote": 4204716.0464 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 193.1, "high": 198.3, "low": 183.0, "close": 187.3, "volume": 36294.5289, "close_time": 1770249599999, "quote_volume": 6868036.66329, "trades": 37726, "taker_buy_base": 18551.3476, "taker_buy_quote": 3514724.99871 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 187.4, "high": 190.9, "low": 156.8, "close": 160.4, "volume": 85421.2748, "close_time": 1770335999999, "quote_volume": 14587320.99683, "trades": 76120, "taker_buy_base": 40819.7845, "taker_buy_quote": 6956288.4806 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 160.3, "high": 181.8, "low": 142.8, "close": 173.6, "volume": 87945.6192, "close_time": 1770422399999, "quote_volume": 14542459.58818, "trades": 75449, "taker_buy_base": 43175.0986, "taker_buy_quote": 7173426.44247 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 173.5, "high": 173.6, "low": 160.8, "close": 167.3, "volume": 36008.0812, "close_time": 1770508799999, "quote_volume": 6029782.15211, "trades": 29678, "taker_buy_base": 16304.5856, "taker_buy_quote": 2730707.63614 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 167.4, "high": 170.7, "low": 161.9, "close": 163.2, "volume": 21142.2887, "close_time": 1770595199999, "quote_volume": 3517786.8315, "trades": 18789, "taker_buy_base": 10655.2953, "taker_buy_quote": 1774305.49587 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 163.0, "high": 166.9, "low": 155.2, "close": 159.2, "volume": 33536.5057, "close_time": 1770681599999, "quote_volume": 5371154.15707, "trades": 24923, "taker_buy_base": 15430.9375, "taker_buy_quote": 2472860.08195 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 159.1, "high": 161.8, "low": 152.4, "close": 154.4, "volume": 22991.9995, "close_time": 1770767999999, "quote_volume": 3597670.8186, "trades": 17549, "taker_buy_base": 9890.0057, "taker_buy_quote": 1547818.56299 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 154.4, "high": 154.7, "low": 143.8, "close": 145.8, "volume": 44911.6816, "close_time": 1770854399999, "quote_volume": 6649889.55264, "trades": 30844, "taker_buy_base": 22728.3013, "taker_buy_quote": 3363678.39691 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 146.0, "high": 160.2, "low": 145.9, "close": 155.8, "volume": 38638.9808, "close_time": 1770940799999, "quote_volume": 5936708.2741, "trades": 31119, "taker_buy_base": 19266.614, "taker_buy_quote": 2962825.3878 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 155.6, "high": 179.8, "low": 151.9, "close": 178.4, "volume": 40077.841, "close_time": 1771027199999, "quote_volume": 6567784.31452, "trades": 35173, "taker_buy_base": 21821.2222, "taker_buy_quote": 3582612.42415 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 178.5, "high": 208.8, "low": 176.7, "close": 190.9, "volume": 90347.1392, "close_time": 1771113599999, "quote_volume": 17570380.51589, "trades": 79492, "taker_buy_base": 46688.9189, "taker_buy_quote": 9094880.01086 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 190.8, "high": 192.8, "low": 179.6, "close": 184.7, "volume": 34834.1537, "close_time": 1771199999999, "quote_volume": 6488077.1992, "trades": 33710, "taker_buy_base": 16475.5012, "taker_buy_quote": 3071363.44966 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 184.5, "high": 215.5, "low": 183.4, "close": 198.8, "volume": 82788.355, "close_time": 1771286399999, "quote_volume": 16170211.06814, "trades": 79332, "taker_buy_base": 42781.6166, "taker_buy_quote": 8379845.34874 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 198.8, "high": 199.7, "low": 188.0, "close": 191.7, "volume": 35864.2634, "close_time": 1771372799999, "quote_volume": 6964898.75971, "trades": 32819, "taker_buy_base": 17303.7318, "taker_buy_quote": 3364930.23156 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 191.5, "high": 195.7, "low": 181.1, "close": 183.4, "volume": 25826.2771, "close_time": 1771459199999, "quote_volume": 4875771.1909, "trades": 21609, "taker_buy_base": 11730.9107, "taker_buy_quote": 2218347.6142 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 183.5, "high": 188.5, "low": 173.4, "close": 176.9, "volume": 32548.9551, "close_time": 1771545599999, "quote_volume": 5852378.96334, "trades": 23919, "taker_buy_base": 15942.0979, "taker_buy_quote": 2867985.02324 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 176.9, "high": 185.0, "low": 172.9, "close": 180.7, "volume": 35078.3728, "close_time": 1771631999999, "quote_volume": 6257031.55459, "trades": 26102, "taker_buy_base": 17221.81, "taker_buy_quote": 3076492.76046 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 180.4, "high": 185.3, "low": 177.4, "close": 182.0, "volume": 12727.2002, "close_time": 1771718399999, "quote_volume": 2314483.64483, "trades": 12594, "taker_buy_base": 6314.9117, "taker_buy_quote": 1149397.75755 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 181.8, "high": 182.0, "low": 171.5, "close": 173.3, "volume": 12210.6445, "close_time": 1771804799999, "quote_volume": 2149917.63077, "trades": 9536, "taker_buy_base": 5298.2778, "taker_buy_quote": 933173.87984 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 173.4, "high": 175.3, "low": 165.1, "close": 170.0, "volume": 23332.1804, "close_time": 1771891199999, "quote_volume": 3951845.52545, "trades": 18775, "taker_buy_base": 11118.0026, "taker_buy_quote": 1885133.63043 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 170.0, "high": 172.4, "low": 163.0, "close": 167.0, "volume": 20924.6664, "close_time": 1771977599999, "quote_volume": 3512764.61455, "trades": 16492, "taker_buy_base": 9920.0378, "taker_buy_quote": 1666171.98114 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 167.2, "high": 190.4, "low": 165.1, "close": 179.6, "volume": 34798.8111, "close_time": 1772063999999, "quote_volume": 6258119.93171, "trades": 27852, "taker_buy_base": 17238.2506, "taker_buy_quote": 3098483.87942 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 179.6, "high": 192.0, "low": 176.6, "close": 184.7, "volume": 29269.4807, "close_time": 1772150399999, "quote_volume": 5366125.40213, "trades": 27197, "taker_buy_base": 14637.236, "taker_buy_quote": 2686114.43797 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 184.6, "high": 190.7, "low": 171.5, "close": 176.1, "volume": 29540.9042, "close_time": 1772236799999, "quote_volume": 5353678.84186, "trades": 21267, "taker_buy_base": 14825.1388, "taker_buy_quote": 2690589.33284 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 176.1, "high": 185.1, "low": 165.6, "close": 183.1, "volume": 44140.7956, "close_time": 1772323199999, "quote_volume": 7696200.0667, "trades": 33478, "taker_buy_base": 21667.0046, "taker_buy_quote": 3781822.72363 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 183.0, "high": 188.2, "low": 172.4, "close": 177.0, "volume": 31968.6278, "close_time": 1772409599999, "quote_volume": 5749868.89142, "trades": 26804, "taker_buy_base": 15223.4901, "taker_buy_quote": 2739050.48381 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 177.2, "high": 195.2, "low": 173.9, "close": 186.7, "volume": 41350.5193, "close_time": 1772495999999, "quote_volume": 7655809.79354, "trades": 33123, "taker_buy_base": 21049.1974, "taker_buy_quote": 3901074.08445 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 186.7, "high": 187.7, "low": 176.2, "close": 183.0, "volume": 30804.8003, "close_time": 1772582399999, "quote_volume": 5585653.92793, "trades": 28633, "taker_buy_base": 14961.6, "taker_buy_quote": 2713886.84977 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 182.9, "high": 196.2, "low": 177.5, "close": 186.7, "volume": 49251.6058, "close_time": 1772668799999, "quote_volume": 9327232.86364, "trades": 37053, "taker_buy_base": 23722.0556, "taker_buy_quote": 4497617.26748 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 186.7, "high": 194.8, "low": 182.1, "close": 185.5, "volume": 27572.4964, "close_time": 1772755199999, "quote_volume": 5180402.18264, "trades": 24026, "taker_buy_base": 13417.2104, "taker_buy_quote": 2523547.08238 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 185.6, "high": 190.2, "low": 173.9, "close": 177.0, "volume": 28809.4901, "close_time": 1772841599999, "quote_volume": 5210701.7254, "trades": 21279, "taker_buy_base": 13946.2263, "taker_buy_quote": 2524609.01315 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 177.0, "high": 191.9, "low": 172.7, "close": 176.0, "volume": 39940.9961, "close_time": 1772927999999, "quote_volume": 7262978.38863, "trades": 29212, "taker_buy_base": 18114.9903, "taker_buy_quote": 3300990.57318 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 176.1, "high": 188.5, "low": 173.8, "close": 181.4, "volume": 36226.4711, "close_time": 1773014399999, "quote_volume": 6531803.73752, "trades": 27129, "taker_buy_base": 17764.3215, "taker_buy_quote": 3203204.01156 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 181.4, "high": 199.7, "low": 180.7, "close": 194.2, "volume": 55938.0589, "close_time": 1773100799999, "quote_volume": 10846562.52952, "trades": 42232, "taker_buy_base": 28893.8466, "taker_buy_quote": 5600612.75717 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 194.2, "high": 209.6, "low": 193.2, "close": 199.9, "volume": 43947.7352, "close_time": 1773187199999, "quote_volume": 8844032.29448, "trades": 40068, "taker_buy_base": 23224.6772, "taker_buy_quote": 4676937.34087 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 199.9, "high": 206.6, "low": 194.0, "close": 203.1, "volume": 30024.5541, "close_time": 1773273599999, "quote_volume": 5982303.65851, "trades": 27928, "taker_buy_base": 15075.8797, "taker_buy_quote": 3005920.56063 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 203.1, "high": 218.8, "low": 198.4, "close": 217.8, "volume": 43524.5001, "close_time": 1773359999999, "quote_volume": 9143768.78291, "trades": 39004, "taker_buy_base": 22885.7449, "taker_buy_quote": 4812952.57212 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 217.8, "high": 251.1, "low": 216.6, "close": 236.0, "volume": 94025.4721, "close_time": 1773446399999, "quote_volume": 22233046.68973, "trades": 75583, "taker_buy_base": 49949.9765, "taker_buy_quote": 11811941.21249 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 235.8, "high": 250.1, "low": 232.1, "close": 249.5, "volume": 44563.0842, "close_time": 1773532799999, "quote_volume": 10689620.14323, "trades": 38208, "taker_buy_base": 23248.6772, "taker_buy_quote": 5580367.94497 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 249.3, "high": 293.7, "low": 245.7, "close": 283.0, "volume": 116796.8018, "close_time": 1773619199999, "quote_volume": 31880265.30051, "trades": 101321, "taker_buy_base": 61947.3579, "taker_buy_quote": 16918906.95282 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 282.9, "high": 300.7, "low": 270.7, "close": 280.1, "volume": 113122.5647, "close_time": 1773705599999, "quote_volume": 32297468.72526, "trades": 95265, "taker_buy_base": 51331.3875, "taker_buy_quote": 14644777.6462 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 280.2, "high": 286.8, "low": 270.3, "close": 276.1, "volume": 53863.0444, "close_time": 1773791999999, "quote_volume": 15015690.1145, "trades": 54879, "taker_buy_base": 26320.9197, "taker_buy_quote": 7342736.11865 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 276.1, "high": 283.0, "low": 261.9, "close": 272.9, "volume": 51901.1365, "close_time": 1773878399999, "quote_volume": 14094971.96998, "trades": 48744, "taker_buy_base": 24186.026, "taker_buy_quote": 6575151.63693 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 272.9, "high": 285.0, "low": 242.7, "close": 282.5, "volume": 79636.2243, "close_time": 1773964799999, "quote_volume": 20689563.94764, "trades": 66336, "taker_buy_base": 39589.8155, "taker_buy_quote": 10312732.25458 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 282.4, "high": 310.4, "low": 262.7, "close": 269.9, "volume": 124224.9618, "close_time": 1774051199999, "quote_volume": 35532047.56167, "trades": 107711, "taker_buy_base": 60395.3783, "taker_buy_quote": 17310033.23421 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 270.0, "high": 281.0, "low": 265.4, "close": 268.1, "volume": 44767.4559, "close_time": 1774137599999, "quote_volume": 12246163.09001, "trades": 44394, "taker_buy_base": 19792.6974, "taker_buy_quote": 5416601.47465 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 268.0, "high": 283.3, "low": 260.6, "close": 261.8, "volume": 53679.8021, "close_time": 1774223999999, "quote_volume": 14500521.24538, "trades": 55699, "taker_buy_base": 25282.4341, "taker_buy_quote": 6838802.32404 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 262.1, "high": 295.1, "low": 261.1, "close": 293.3, "volume": 88338.2111, "close_time": 1774310399999, "quote_volume": 24838386.8521, "trades": 90715, "taker_buy_base": 45523.9687, "taker_buy_quote": 12812316.24187 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 293.3, "high": 339.2, "low": 288.9, "close": 336.6, "volume": 161977.831, "close_time": 1774396799999, "quote_volume": 51128312.83464, "trades": 144354, "taker_buy_base": 84478.9559, "taker_buy_quote": 26669727.44819 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 336.5, "high": 377.6, "low": 330.6, "close": 346.9, "volume": 172633.3147, "close_time": 1774483199999, "quote_volume": 61121342.74658, "trades": 177076, "taker_buy_base": 88738.3936, "taker_buy_quote": 31406544.8829 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 346.9, "high": 359.8, "low": 330.8, "close": 337.4, "volume": 100929.9208, "close_time": 1774569599999, "quote_volume": 34490135.65989, "trades": 98594, "taker_buy_base": 50745.5096, "taker_buy_quote": 17360909.89322 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 337.4, "high": 346.4, "low": 312.6, "close": 316.4, "volume": 75858.0596, "close_time": 1774655999999, "quote_volume": 24811696.72003, "trades": 80787, "taker_buy_base": 36035.7782, "taker_buy_quote": 11796660.29668 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 315.9, "high": 326.9, "low": 309.5, "close": 315.3, "volume": 45426.1966, "close_time": 1774742399999, "quote_volume": 14497783.25563, "trades": 51068, "taker_buy_base": 22420.583, "taker_buy_quote": 7159705.58033 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 315.2, "high": 324.4, "low": 305.2, "close": 315.2, "volume": 26120.8121, "close_time": 1774828799999, "quote_volume": 8277909.85656, "trades": 33190, "taker_buy_base": 12656.7443, "taker_buy_quote": 4015078.28175 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 315.3, "high": 335.0, "low": 305.2, "close": 311.4, "volume": 42720.1476, "close_time": 1774915199999, "quote_volume": 13576558.27468, "trades": 52711, "taker_buy_base": 20884.364, "taker_buy_quote": 6647119.1624 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 311.4, "high": 316.8, "low": 301.1, "close": 306.1, "volume": 31469.9596, "close_time": 1775001599999, "quote_volume": 9669559.13539, "trades": 38164, "taker_buy_base": 15239.5736, "taker_buy_quote": 4685816.88389 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 305.8, "high": 330.1, "low": 301.3, "close": 307.7, "volume": 59937.8393, "close_time": 1775087999999, "quote_volume": 18942231.07761, "trades": 63073, "taker_buy_base": 29676.2998, "taker_buy_quote": 9385775.95839 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 307.7, "high": 317.0, "low": 292.4, "close": 300.3, "volume": 41511.6307, "close_time": 1775174399999, "quote_volume": 12555068.09352, "trades": 41869, "taker_buy_base": 19909.7072, "taker_buy_quote": 6028340.66491 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 300.2, "high": 316.0, "low": 297.9, "close": 308.8, "volume": 29341.6445, "close_time": 1775260799999, "quote_volume": 9042516.34539, "trades": 35592, "taker_buy_base": 14529.028, "taker_buy_quote": 4479164.53037 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 308.8, "high": 313.5, "low": 300.7, "close": 301.3, "volume": 14569.6042, "close_time": 1775347199999, "quote_volume": 4469926.95846, "trades": 19683, "taker_buy_base": 6742.4603, "taker_buy_quote": 2070693.04158 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 301.3, "high": 310.4, "low": 295.2, "close": 310.1, "volume": 19405.7026, "close_time": 1775433599999, "quote_volume": 5836980.46644, "trades": 24154, "taker_buy_base": 9574.9333, "taker_buy_quote": 2880744.07746 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 310.2, "high": 329.9, "low": 305.3, "close": 313.0, "volume": 44848.0866, "close_time": 1775519999999, "quote_volume": 14331532.42733, "trades": 46618, "taker_buy_base": 21756.421, "taker_buy_quote": 6959094.73988 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 312.8, "high": 344.7, "low": 307.8, "close": 335.4, "volume": 49345.421, "close_time": 1775606399999, "quote_volume": 15849498.84012, "trades": 53046, "taker_buy_base": 25979.2693, "taker_buy_quote": 8367007.25373 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 335.4, "high": 350.9, "low": 322.0, "close": 325.1, "volume": 178058.2736, "close_time": 1775692799999, "quote_volume": 60577164.86062, "trades": 127294, "taker_buy_base": 47835.7663, "taker_buy_quote": 16251332.64527 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 325.0, "high": 341.3, "low": 300.2, "close": 305.2, "volume": 64484.3949, "close_time": 1775779199999, "quote_volume": 21144510.80387, "trades": 64489, "taker_buy_base": 30767.0373, "taker_buy_quote": 10111356.49446 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 305.4, "high": 307.3, "low": 248.9, "close": 257.6, "volume": 185304.3042, "close_time": 1775865599999, "quote_volume": 50434048.74933, "trades": 160773, "taker_buy_base": 85383.5235, "taker_buy_quote": 23232672.78335 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 257.7, "high": 281.3, "low": 253.5, "close": 273.8, "volume": 56976.3233, "close_time": 1775951999999, "quote_volume": 15227898.6627, "trades": 42074, "taker_buy_base": 28290.8192, "taker_buy_quote": 7565879.78349 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 273.9, "high": 275.6, "low": 257.0, "close": 259.3, "volume": 43633.2272, "close_time": 1776038399999, "quote_volume": 11464760.29329, "trades": 33665, "taker_buy_base": 19120.183, "taker_buy_quote": 5027359.09847 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 259.3, "high": 266.1, "low": 250.2, "close": 261.0, "volume": 53981.4426, "close_time": 1776124799999, "quote_volume": 13978584.09461, "trades": 35521, "taker_buy_base": 25801.7795, "taker_buy_quote": 6690690.72504 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 260.9, "high": 261.2, "low": 237.6, "close": 239.4, "volume": 62252.5707, "close_time": 1776211199999, "quote_volume": 15414279.59111, "trades": 37463, "taker_buy_base": 28298.0795, "taker_buy_quote": 7011792.61009 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 239.2, "high": 250.6, "low": 236.6, "close": 241.6, "volume": 35105.8321, "close_time": 1776297599999, "quote_volume": 8614987.98162, "trades": 28495, "taker_buy_base": 17250.5403, "taker_buy_quote": 4235094.94299 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 241.7, "high": 253.4, "low": 234.4, "close": 252.9, "volume": 45821.8175, "close_time": 1776383999999, "quote_volume": 11068666.1959, "trades": 35218, "taker_buy_base": 22255.1874, "taker_buy_quote": 5385723.40986 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 253.0, "high": 267.8, "low": 244.3, "close": 257.8, "volume": 80175.2428, "close_time": 1776470399999, "quote_volume": 20519728.86447, "trades": 60282, "taker_buy_base": 40705.9637, "taker_buy_quote": 10419428.86792 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 257.6, "high": 259.6, "low": 242.7, "close": 243.4, "volume": 34556.7017, "close_time": 1776556799999, "quote_volume": 8638950.58419, "trades": 33282, "taker_buy_base": 13880.5367, "taker_buy_quote": 3473866.46268 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 243.3, "high": 250.7, "low": 237.4, "close": 239.8, "volume": 36933.709, "close_time": 1776643199999, "quote_volume": 9009100.35542, "trades": 24309, "taker_buy_base": 18609.3011, "taker_buy_quote": 4544050.77063 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 239.9, "high": 249.6, "low": 239.5, "close": 244.2, "volume": 26055.2065, "close_time": 1776729599999, "quote_volume": 6380119.67812, "trades": 21006, "taker_buy_base": 13164.5699, "taker_buy_quote": 3225557.13328 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 244.3, "high": 250.1, "low": 240.5, "close": 245.4, "volume": 21319.0728, "close_time": 1776815999999, "quote_volume": 5220847.02344, "trades": 17172, "taker_buy_base": 9935.7483, "taker_buy_quote": 2433586.04754 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 245.2, "high": 249.8, "low": 241.7, "close": 245.9, "volume": 27315.2263, "close_time": 1776902399999, "quote_volume": 6742354.08796, "trades": 21674, "taker_buy_base": 14208.8452, "taker_buy_quote": 3509667.2601 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 246.1, "high": 246.8, "low": 243.8, "close": 245.2, "volume": 1311.6269, "close_time": 1776988799999, "quote_volume": 321503.30286, "trades": 1048, "taker_buy_base": 615.2077, "taker_buy_quote": 150942.29001 } ] } }, "last_update": "2026-04-23T05:16:57.019802" }